PGEN: Precigen Inc.

As of Thursday, October 30th, 2025

$ 4.05

+0.04 +1.00%

Open: 3.93
High: 4.08
Low: 3.93
Volume: 2,058,564
Previous Close on Wednesday, October 29th, 2025

$ 4.01

-0.05 -1.23%

Open: 4.05
High: 4.09
Low: 3.94
Volume: 2,135,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 3.93 4.08 3.93 4.05 2,058,494 +0.04 +1.00
2025-10-29 4.05 4.09 3.94 4.01 2,135,506 -0.05 -1.23
2025-10-28 4.28 4.35 3.96 4.06 2,699,127 -0.24 -5.58
2025-10-27 4.40 4.42 4.19 4.30 2,587,855 -0.03 -0.69
2025-10-24 4.33 4.52 4.28 4.33 3,741,291 +0.08 +1.88
2025-10-23 3.88 4.27 3.88 4.25 6,512,825 +0.34 +8.70
2025-10-22 4.12 4.18 3.85 3.91 4,308,824 -0.17 -4.17
2025-10-21 3.93 4.24 3.91 4.08 3,936,132 +0.14 +3.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.52
On 2025-10-24		 3.93
On 2025-10-30		 -0.20 -4.71 4.52
On 2025-10-24		 3.93
On 2025-10-30		 -12.96 4.15
10D 4.52
On 2025-10-24		 3.39
On 2025-10-17		 0.56 16.05 4.52
On 2025-10-24		 3.93
On 2025-10-30		 -12.96 4.09
20D 4.52
On 2025-10-24		 2.99
On 2025-10-10		 0.72 21.62 4.52
On 2025-10-24		 3.93
On 2025-10-30		 -12.96 3.68
WTD 4.42
On 2025-10-27		 3.93
On 2025-10-30		 -0.28 -6.47 4.42
On 2025-10-27		 3.93
On 2025-10-30		 -11.09 4.11
MTD 4.52
On 2025-10-24		 2.99
On 2025-10-10		 0.76 23.10 4.52
On 2025-10-24		 3.93
On 2025-10-30		 -12.96 3.65
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ARR

ARMOUR Residential REIT Inc.

15.95 -0.26 -1.60 3,045,304
AEO

American Eagle Outfitters Inc.

16.54 -0.44 -2.59 6,112,895
SWKH

SWK Holdings Corporation

16.15 +0.13 +0.81 8,150
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

47.14 +0.05 +0.10 180,260
PGEN

Precigen Inc.

4.05 +0.04 +1.00 2,058,564