Get the Stockscreener App
3.79
8.45%
-0.35
Precigen Inc Stock (PGEN) Price History
The historical daily chart and data for Precigen Inc stock (PGEN), show that the latest closing stock price as of September 12, 2025, is $3.79.
- Precigen Inc all-time high stock price is $11.10, occurred on January 04, 2021.
- The lowest Precigen Inc stock price recorded was $0.6513 on December 16, 2024. Since then, Precigen Inc's stock price has risen over 481.91% to $3.79 now.
- The 52-week high stock price for PGEN is $5.225, representing a 37.86% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for PGEN is $0.6513, indicating a -82.82% decrease from the current share price, occurred on December 16, 2024.
- The closing price of Precigen Inc (PGEN) stock in the beginning of 2024 was $3.98. The stock closed the year at $1.52, a loss of over -61.81% for the year.
The table below shows more information about PGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $4.14 | $3.77 | $0.37 | 5,373,287.0 | -8.45% |
| Sep 11, 2025 | $4.17 | $4.05 | $0.12 | 3,359,856.0 | +1.47% |
| Sep 10, 2025 | $4.21 | $3.88 | $0.325 | 6,518,291.0 | -1.21% |
| Sep 09, 2025 | $4.25 | $4.02 | $0.2287 | 5,733,989.0 | -0.72% |
| Sep 08, 2025 | $4.56 | $4.16 | $0.405 | 6,186,890.0 | -4.59% |
| Sep 05, 2025 | $4.64 | $4.32 | $0.32 | 6,207,240.0 | -4.39% |
| Sep 04, 2025 | $4.76 | $4.49 | $0.2705 | 6,048,841.0 | -4.00% |
| Sep 03, 2025 | $5.22 | $4.71 | $0.51 | 9,360,760.0 | -0.21% |
| Sep 02, 2025 | $4.93 | $4.48 | $0.4537 | 9,867,764.0 | +5.54% |
| Aug 29, 2025 | $4.76 | $4.41 | $0.355 | 9,066,219.0 | -0.88% |
| Aug 28, 2025 | $4.83 | $4.49 | $0.335 | 10,255,968.0 | -0.87% |
| Aug 27, 2025 | $4.59 | $4.14 | $0.45 | 13,300,902.0 | +7.75% |
| Aug 26, 2025 | $4.28 | $3.98 | $0.2988 | 9,757,162.0 | +7.04% |
| Aug 25, 2025 | $4.29 | $3.96 | $0.335 | 9,418,738.0 | -4.78% |
| Aug 22, 2025 | $4.21 | $3.62 | $0.585 | 24,163,078.0 | +14.84% |
| Aug 21, 2025 | $3.90 | $3.16 | $0.735 | 21,672,268.0 | +13.40% |
| Aug 20, 2025 | $3.25 | $2.94 | $0.3029 | 8,856,844.0 | -0.31% |
| Aug 19, 2025 | $3.34 | $2.95 | $0.39 | 16,457,844.0 | +9.15% |
| Aug 18, 2025 | $2.95 | $2.62 | $0.33 | 20,646,920.0 | +0.34% |
| Aug 15, 2025 | $3.49 | $2.51 | $0.9799 | 172,866,693.0 | +58.92% |
| Aug 14, 2025 | $1.95 | $1.80 | $0.1456 | 3,356,794.0 | -3.14% |
Precigen Inc Stock (PGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Precigen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Precigen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Precigen Inc Stock (PGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.22 | $3.77 | $1.45 | 64,030,205.0 | -15.96% |
| Aug, 2025 | $4.83 | $1.62 | $3.20 | 344,694,051.0 | +163.74% |
| Jul, 2025 | $2.04 | $1.40 | $0.645 | 63,824,639.0 | +20.42% |
| Jun, 2025 | $1.60 | $1.28 | $0.325 | 36,264,585.0 | +7.58% |
| May, 2025 | $1.66 | $1.23 | $0.43 | 36,418,690.0 | -15.38% |
| Apr, 2025 | $1.65 | $1.11 | $0.54 | 28,824,898.0 | +4.70% |
| Mar, 2025 | $1.96 | $1.41 | $0.55 | 27,090,742.0 | -13.87% |
| Feb, 2025 | $2.17 | $1.25 | $0.92 | 46,163,457.0 | +28.15% |
| Jan, 2025 | $1.46 | $1.03 | $0.43 | 40,541,111.0 | +20.54% |
Precigen Inc Stock (PGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9799 | $0.6513 | $0.3286 | 28,609,265.0 | +0.11% |
| Nov, 2024 | $1.05 | $0.7739 | $0.2761 | 18,395,381.0 | +18.26% |
| Oct, 2024 | $0.98 | $0.7882 | $0.1918 | 14,469,694.0 | -16.78% |
| Sep, 2024 | $1.11 | $0.9066 | $0.2034 | 17,248,607.0 | -13.90% |
| Aug, 2024 | $1.52 | $0.90 | $0.622 | 27,750,529.0 | -27.63% |
| Jul, 2024 | $1.93 | $1.40 | $0.53 | 18,215,975.0 | -3.80% |
| Jun, 2024 | $1.83 | $1.44 | $0.39 | 21,327,446.0 | +12.86% |
| May, 2024 | $1.49 | $1.20 | $0.29 | 14,679,756.0 | +6.06% |
| Apr, 2024 | $1.49 | $1.28 | $0.205 | 15,648,175.0 | -8.97% |
| Mar, 2024 | $1.78 | $1.35 | $0.435 | 21,334,697.0 | -5.84% |
| Feb, 2024 | $1.70 | $1.30 | $0.40 | 22,139,933.0 | +11.59% |
| Jan, 2024 | $1.54 | $1.19 | $0.35 | 26,147,403.0 | +2.99% |
Precigen Inc Stock (PGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.45 | $1.09 | $0.36 | 24,011,472.0 | +19.64% |
| Nov, 2023 | $1.32 | $0.8354 | $0.4846 | 39,689,625.0 | -0.88% |
| Oct, 2023 | $1.43 | $1.00 | $0.43 | 20,772,503.0 | -20.42% |
| Sep, 2023 | $1.83 | $1.24 | $0.59 | 22,234,585.0 | -18.86% |
| Aug, 2023 | $1.88 | $1.06 | $0.8199 | 54,680,375.0 | +25.90% |
| Jul, 2023 | $1.55 | $1.05 | $0.50 | 23,102,063.0 | +20.87% |
| Jun, 2023 | $1.38 | $0.9902 | $0.3898 | 28,709,058.0 | -3.36% |
| May, 2023 | $1.45 | $1.05 | $0.40 | 23,358,796.0 | -1.65% |
| Apr, 2023 | $1.31 | $0.959 | $0.351 | 25,104,617.0 | +14.15% |
| Mar, 2023 | $1.40 | $0.805 | $0.595 | 46,207,469.0 | -15.87% |
| Feb, 2023 | $2.01 | $1.18 | $0.8286 | 52,024,895.0 | -22.22% |
| Jan, 2023 | $2.29 | $1.45 | $0.838 | 43,822,894.0 | +6.58% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):