Precigen, Inc. - Common Stock (NQ: PGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.750	1.790	1.655	1.740	1,642,525	-0.03(-1.69%)
Mar 10, 2025	1.860	1.880	1.730	1.770	941,488	-0.09(-4.84%)
Mar 07, 2025	1.880	1.890	1.805	1.860	1,126,192	-0.01(-0.53%)
Mar 06, 2025	1.900	1.950	1.855	1.870	1,311,156	-0.06(-3.11%)
Mar 05, 2025	1.770	1.940	1.764	1.930	1,481,589	+0.15(+8.43%)
Mar 04, 2025	1.610	1.800	1.570	1.780	1,459,782	+0.11(+6.59%)
Mar 03, 2025	1.720	1.790	1.610	1.670	1,811,688	-0.06(-3.47%)
Feb 28, 2025	1.760	1.788	1.660	1.730	2,529,118	-0.02(-1.14%)
Feb 27, 2025	1.790	1.980	1.730	1.750	1,809,191	-0.06(-3.31%)
Feb 26, 2025	1.730	1.925	1.720	1.810	2,372,370	+0.08(+4.62%)
Feb 25, 2025	2.000	2.130	1.680	1.730	5,364,606	-0.02(-1.14%)
Feb 24, 2025	1.920	1.925	1.740	1.750	2,136,109	-0.16(-8.38%)
Feb 21, 2025	2.000	2.050	1.870	1.910	1,133,104	-0.06(-3.05%)
Feb 20, 2025	2.020	2.060	1.900	1.970	1,673,885	-0.06(-2.96%)
Feb 19, 2025	2.020	2.110	1.960	2.030	1,626,351	+0.01(+0.50%)
Feb 18, 2025	2.000	2.170	1.960	2.020	2,193,312	+0.06(+3.06%)
Feb 14, 2025	2.020	2.100	1.940	1.960	2,416,185	-0.02(-1.01%)
Feb 13, 2025	1.900	2.040	1.850	1.980	2,339,732	+0.07(+3.66%)
Feb 12, 2025	1.700	1.970	1.700	1.910	3,720,032	+0.21(+12.35%)
Feb 11, 2025	1.770	1.802	1.630	1.700	1,856,608	-0.08(-4.49%)
Feb 10, 2025	1.700	1.830	1.650	1.780	2,047,084	+0.08(+4.71%)
Feb 07, 2025	1.620	1.835	1.530	1.700	5,263,080	+0.10(+6.25%)
Feb 06, 2025	1.510	1.620	1.470	1.600	3,319,148	+0.11(+7.38%)
Feb 05, 2025	1.340	1.510	1.305	1.490	2,058,638	+0.16(+12.03%)
Feb 04, 2025	1.290	1.355	1.290	1.330	933,929	+0.03(+2.31%)
Feb 03, 2025	1.270	1.315	1.250	1.300	1,535,127	-0.05(-3.70%)
Jan 31, 2025	1.360	1.420	1.330	1.350	1,677,152	-0.01(-0.74%)
Jan 30, 2025	1.300	1.370	1.250	1.360	1,104,607	+0.06(+4.62%)
Jan 29, 2025	1.270	1.340	1.240	1.300	1,129,315	+0.03(+2.36%)
Jan 28, 2025	1.250	1.326	1.240	1.270	928,096	-0.03(-2.31%)
Jan 27, 2025	1.360	1.430	1.260	1.300	1,586,882	-0.09(-6.47%)
Jan 24, 2025	1.330	1.435	1.260	1.390	1,986,651	+0.05(+3.73%)
Jan 23, 2025	1.180	1.450	1.165	1.340	4,691,689	+0.21(+18.58%)
Jan 22, 2025	1.160	1.185	1.110	1.130	1,121,645	-0.05(-4.24%)
Jan 21, 2025	1.130	1.230	1.110	1.180	1,623,311	+0.07(+6.31%)
Jan 17, 2025	1.130	1.155	1.080	1.110	1,154,308	+0.00(+0.00%)
Jan 16, 2025	1.120	1.150	1.080	1.110	1,695,904	-0.02(-1.77%)
Jan 15, 2025	1.110	1.135	1.070	1.130	1,085,449	+0.04(+4.15%)
Jan 14, 2025	1.100	1.110	1.055	1.085	689,123	+0.01(+1.40%)
Jan 13, 2025	1.150	1.160	1.050	1.070	1,385,040	-0.10(-8.94%)
Jan 10, 2025	1.170	1.210	1.100	1.175	907,130	-0.00(-0.42%)
Jan 08, 2025	1.300	1.315	1.160	1.180	1,701,471	-0.14(-10.61%)
Jan 07, 2025	1.330	1.460	1.275	1.320	3,090,235	+0.05(+3.94%)
Jan 06, 2025	1.260	1.440	1.170	1.270	4,636,209	+0.07(+5.83%)
Jan 03, 2025	1.080	1.220	1.030	1.200	2,328,285	+0.12(+11.11%)