4.18
price up icon14.84%   0.54
 
loading

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 August 22, 2025, is $4.18.
  • 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 541.79% to $4.18 now.
  • The 52-week high stock price for PGEN is $3.4899, representing a -16.51% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for PGEN is $0.6513, indicating a -84.42% 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:
Date High Low High - Low Volume % Change
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%
Aug 13, 2025 $1.99 $1.81 $0.175 4,541,065.0 +6.11%
Aug 12, 2025 $1.81 $1.72 $0.0899 2,243,098.0 +3.45%
Aug 11, 2025 $1.82 $1.70 $0.125 2,324,014.0 -2.25%
Aug 08, 2025 $1.88 $1.77 $0.11 1,904,616.0 -5.32%
Aug 07, 2025 $1.91 $1.81 $0.095 2,411,673.0 +2.73%
Aug 06, 2025 $2.00 $1.81 $0.185 3,589,735.0 -5.18%
Aug 05, 2025 $1.94 $1.74 $0.20 3,553,665.0 +9.66%
Aug 04, 2025 $1.79 $1.70 $0.09 2,289,445.0 +5.39%
Aug 01, 2025 $1.69 $1.62 $0.065 2,017,310.0 -2.34%
Jul 31, 2025 $1.75 $1.67 $0.085 1,826,675.0 -1.16%
Jul 30, 2025 $1.85 $1.62 $0.2312 4,871,052.0 +10.19%
Jul 29, 2025 $1.70 $1.57 $0.13 3,077,010.0 -0.63%
Jul 28, 2025 $1.63 $1.54 $0.09 2,008,072.0 +0.64%
Jul 25, 2025 $1.64 $1.54 $0.0914 2,829,066.0 -1.88%
Jul 24, 2025 $1.72 $1.60 $0.12 4,919,510.0 -3.61%

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
Aug, 2025 $4.21 $1.62 $2.58 317,058,140.0 +144.44%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):