stockNASDAQ: PGEN • 28 Days Updates
Precigen Inc. (PGEN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:precigen.com/investors
Price & Performance Trajectory
Precigen Inc.NASDAQ: PGEN
Latest Close
$7.81
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesPGEN session performance
✓ Latest Close USD
$7.81
Latest session close
+$0.96vs period start
Period Return % % GAIN
+14.01%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.98 / $6.76
Period range envelope
$2.22channel spread
Total Volume SHARES
105.27M
Period turnover
Avg: 5.54M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $7.81 | +2.76% | $7.84 | $7.48 | 3.38M |
| Oct 08, 2026 | $7.60 | +0.80% | $7.64 | $7.40 | 3.83M |
| Oct 07, 2026 | $7.54 | -0.13% | $7.75 | $7.35 | 4.15M |
| Oct 06, 2026 | $7.55 | -2.45% | $7.90 | $7.49 | 5.13M |
| Oct 05, 2026 | $7.74 | -9.37% | $8.60 | $7.55 | 10.24M |
| Oct 02, 2026 | $8.54 | +4.02% | $8.55 | $8.18 | 6.36M |
| Oct 01, 2026 | $8.21 | -4.09% | $8.64 | $8.19 | 4.61M |
| Sep 30, 2026 | $8.56 | +6.34% | $8.98 | $8.09 | 11.68M |
| Sep 29, 2026 | $8.05 | +3.07% | $8.10 | $7.80 | 4.14M |
| Sep 28, 2026 | $7.81 | +0.77% | $7.86 | $7.50 | 3.49M |
| Sep 24, 2026 | $7.70 | +3.49% | $7.76 | $7.33 | 4.62M |
| Sep 23, 2026 | $7.44 | -3.38% | $8.01 | $7.19 | 5.56M |
| Sep 21, 2026 | $7.70 | -1.03% | $7.91 | $7.63 | 3.24M |
| Sep 18, 2026 | $7.78 | -1.14% | $8.04 | $7.70 | 9.58M |
| Sep 17, 2026 | $7.87 | +5.78% | $7.95 | $7.59 | 9.36M |
Page 1 of 2