$5.17
-0.150 (-2.82%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.59 | $6.04 | Monday, 13th Jul 2026 PGEN stock ended at $5.17. This is 2.82% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 4.47% from a day low at $5.04 to a day high of $5.26. |
| 90 days | $3.51 | $6.04 | |
| 52 weeks | $1.48 | $6.04 |
Historical Precigen, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $5.25 | $5.26 | $5.04 | $5.17 | 3 041 610 |
| Jul 10, 2026 | $5.35 | $5.50 | $5.17 | $5.32 | 3 454 856 |
| Jul 09, 2026 | $5.68 | $5.69 | $5.48 | $5.53 | 2 916 984 |
| Jul 08, 2026 | $5.42 | $5.68 | $5.38 | $5.56 | 3 346 769 |
| Jul 07, 2026 | $5.63 | $5.80 | $5.43 | $5.51 | 7 373 814 |
| Jul 06, 2026 | $5.58 | $5.79 | $5.40 | $5.60 | 5 155 967 |
| Jul 02, 2026 | $5.33 | $5.65 | $5.26 | $5.64 | 4 729 984 |
| Jul 01, 2026 | $5.65 | $5.67 | $5.21 | $5.25 | 7 382 903 |
| Jun 30, 2026 | $5.92 | $5.97 | $5.63 | $5.70 | 4 051 442 |
| Jun 29, 2026 | $5.89 | $6.04 | $5.74 | $5.92 | 6 166 631 |
| Jun 26, 2026 | $5.50 | $5.95 | $5.48 | $5.86 | 11 313 031 |
| Jun 25, 2026 | $5.61 | $5.68 | $5.43 | $5.52 | 5 354 637 |
| Jun 24, 2026 | $5.43 | $5.61 | $5.26 | $5.40 | 5 606 434 |
| Jun 23, 2026 | $5.29 | $5.59 | $5.27 | $5.36 | 5 246 932 |
| Jun 22, 2026 | $4.89 | $5.39 | $4.89 | $5.38 | 8 546 937 |
| Jun 18, 2026 | $4.73 | $4.87 | $4.59 | $4.82 | 4 201 541 |
| Jun 17, 2026 | $4.76 | $4.90 | $4.71 | $4.73 | 3 805 009 |
| Jun 16, 2026 | $4.81 | $4.85 | $4.65 | $4.75 | 3 564 083 |
| Jun 15, 2026 | $4.59 | $4.80 | $4.59 | $4.80 | 6 459 724 |
| Jun 12, 2026 | $4.57 | $4.71 | $4.41 | $4.45 | 4 534 479 |
| Jun 11, 2026 | $3.89 | $4.58 | $3.80 | $4.53 | 9 836 233 |
| Jun 10, 2026 | $3.73 | $3.98 | $3.70 | $3.89 | 4 234 386 |
| Jun 09, 2026 | $3.66 | $3.75 | $3.56 | $3.71 | 3 474 037 |
| Jun 08, 2026 | $3.59 | $3.68 | $3.51 | $3.57 | 4 630 098 |
| Jun 05, 2026 | $3.84 | $3.88 | $3.53 | $3.58 | 5 257 933 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PGEN stock historical prices to predict future price movements?
Trend Analysis: Examine the PGEN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PGEN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy PGEN