-
5 DAY PERFORMANCE
-3.84% -
1 MONTH PERFORMANCE
-16.22% -
3 MONTH PERFORMANCE
-41.14% -
6 MONTH PERFORMANCE
-35.86% -
YEAR-TO-DATE PERFORMANCE
-30.60% -
1 YEAR PERFORMANCE
-34.51%
Precigen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.93 | $0.95 (1.77%) | $0.96 | $0.91 | 625,047 | $238.86 M |
| 09/26/2024 | $0.94 | $0.91 (-3.41%) | $0.94 | $0.91 | 731,508 | $230.21 M |
| 09/25/2024 | $0.95 | $0.92 (-3.18%) | $0.96 | $0.91 | 886,800 | $233.09 M |
| 09/24/2024 | $0.96 | $0.97 (0.63%) | $0.98 | $0.95 | 725,000 | $244.06 M |
| 09/23/2024 | $0.99 | $0.96 (-2.61%) | $1.00 | $0.94 | 1.15 M | $243.33 M |
| 09/20/2024 | $1.05 | $1.00 (-5.24%) | $1.05 | $0.99 | 1.62 M | $251.10 M |
| 09/19/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.04 | 669,600 | $270.03 M |
| 09/18/2024 | $1.00 | $1.04 (4%) | $1.09 | $1.00 | 733,500 | $262.46 M |
| 09/17/2024 | $1.00 | $1.00 (-0.3%) | $1.02 | $0.98 | 620,201 | $251.61 M |
| 09/16/2024 | $1.04 | $1.00 (-3.87%) | $1.06 | $0.99 | 509,000 | $252.32 M |
| 09/13/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $0.99 | 664,109 | $264.98 M |
| 09/12/2024 | $0.99 | $0.99 (0.19%) | $1.01 | $0.97 | 709,100 | $250.32 M |
| 09/11/2024 | $0.97 | $0.97 (0.07%) | $1.00 | $0.95 | 533,300 | $245.53 M |
| 09/10/2024 | $0.98 | $0.98 (-0.12%) | $1.00 | $0.95 | 413,400 | $247.02 M |
| 09/09/2024 | $0.96 | $0.97 (1.68%) | $1.01 | $0.95 | 1.01 M | $245.07 M |
| 09/06/2024 | $0.95 | $0.94 (-1.07%) | $1.00 | $0.93 | 705,824 | $237.22 M |
| 09/05/2024 | $1.00 | $0.96 (-4.01%) | $1.00 | $0.96 | 1.94 M | $242.02 M |
| 09/04/2024 | $1.06 | $0.97 (-8.96%) | $1.06 | $0.95 | 1.45 M | $243.53 M |
| 09/03/2024 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.05 | 1.22 M | $267.51 M |
| 08/30/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.07 | 558,345 | $277.60 M |
| 08/29/2024 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.11 | 371,200 | $280.13 M |
| 08/28/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 625,848 | $285.17 M |
| 08/27/2024 | $1.14 | $1.15 (0.88%) | $1.16 | $1.11 | 456,842 | $290.22 M |
| 08/26/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.14 | 907,900 | $290.22 M |
| 08/23/2024 | $1.12 | $1.16 (3.57%) | $1.19 | $1.12 | 467,113 | $292.75 M |
| 08/22/2024 | $1.20 | $1.12 (-6.67%) | $1.21 | $1.12 | 465,093 | $282.65 M |
| 08/21/2024 | $1.13 | $1.19 (5.31%) | $1.20 | $1.13 | 721,200 | $300.32 M |
| 08/20/2024 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 693,013 | $285.17 M |
| 08/19/2024 | $1.10 | $1.15 (4.55%) | $1.17 | $1.09 | 851,916 | $290.22 M |
| 08/16/2024 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 681,332 | $275.08 M |
| 08/15/2024 | $1.10 | $1.07 (-2.73%) | $1.20 | $1.07 | 1.21 M | $270.03 M |
| 08/14/2024 | $1.20 | $1.12 (-6.67%) | $1.25 | $1.11 | 1.44 M | $282.65 M |
| 08/13/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.05 | 671,661 | $275.08 M |
| 08/12/2024 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 671,201 | $270.03 M |
| 08/09/2024 | $1.25 | $1.10 (-12%) | $1.25 | $1.06 | 1.17 M | $277.60 M |
| 08/08/2024 | $0.95 | $1.27 (33.88%) | $1.34 | $0.90 | 8.58 M | $320.51 M |
| 08/07/2024 | $1.30 | $1.18 (-9.23%) | $1.33 | $1.07 | 3.92 M | $297.79 M |
| 08/06/2024 | $1.35 | $1.35 (0%) | $1.42 | $1.32 | 827,300 | $340.69 M |
| 08/05/2024 | $1.31 | $1.31 (0%) | $1.37 | $1.30 | 872,048 | $330.60 M |
| 08/02/2024 | $1.39 | $1.38 (-0.72%) | $1.46 | $1.36 | 1.28 M | $348.27 M |
| 08/01/2024 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.43 | 798,800 | $360.88 M |
| 07/31/2024 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.49 | 795,500 | $383.60 M |
| 07/30/2024 | $1.64 | $1.52 (-7.32%) | $1.65 | $1.50 | 1.05 M | $383.60 M |
| 07/29/2024 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.61 | 607,027 | $408.83 M |
| 07/26/2024 | $1.70 | $1.68 (-1.18%) | $1.71 | $1.64 | 568,754 | $423.98 M |
| 07/25/2024 | $1.66 | $1.66 (0%) | $1.69 | $1.62 | 549,300 | $418.93 M |
| 07/24/2024 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.61 | 854,800 | $413.88 M |
| 07/23/2024 | $1.61 | $1.65 (2.48%) | $1.66 | $1.60 | 529,110 | $416.40 M |
| 07/22/2024 | $1.60 | $1.61 (0.63%) | $1.66 | $1.55 | 717,201 | $406.31 M |
| 07/19/2024 | $1.67 | $1.59 (-4.79%) | $1.68 | $1.57 | 872,827 | $401.26 M |
| 07/18/2024 | $1.75 | $1.66 (-5.14%) | $1.76 | $1.65 | 838,399 | $418.93 M |
| 07/17/2024 | $1.82 | $1.73 (-4.95%) | $1.85 | $1.70 | 1.15 M | $436.59 M |
| 07/16/2024 | $1.67 | $1.88 (12.57%) | $1.93 | $1.66 | 2.53 M | $474.45 M |
| 07/15/2024 | $1.63 | $1.65 (1.23%) | $1.67 | $1.58 | 1.18 M | $416.40 M |
| 07/12/2024 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.59 | 1.16 M | $406.31 M |
| 07/11/2024 | $1.55 | $1.64 (5.81%) | $1.65 | $1.55 | 1.41 M | $413.88 M |
| 07/10/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.52 | 422,774 | $388.64 M |
| 07/09/2024 | $1.54 | $1.55 (0.65%) | $1.56 | $1.53 | 329,394 | $391.17 M |
| 07/08/2024 | $1.46 | $1.55 (6.16%) | $1.58 | $1.46 | 750,362 | $391.17 M |
| 07/05/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.40 | 497,802 | $358.36 M |
| 07/03/2024 | $1.51 | $1.47 (-2.65%) | $1.53 | $1.46 | 382,097 | $370.98 M |
| 07/02/2024 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.44 | 805,806 | $376.03 M |
| 07/01/2024 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.53 | 576,550 | $391.17 M |