The highest closing price for Precigen (PGEN) last month was $8.56, on September 30. It was up 25.7% for the month. The latest price is $6.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $8.13 | $8.98 | $8.09 | $8.56 | 11,682,400 |
September 29 2026 | $7.80 | $8.10 | $7.80 | $8.05 | 4,137,000 |
September 28 2026 | $7.61 | $7.86 | $7.50 | $7.81 | 3,489,000 |
September 25 2026 | $8.08 | $8.27 | $7.63 | $7.75 | 6,563,500 |
September 24 2026 | $7.37 | $7.76 | $7.33 | $7.70 | 4,617,600 |
September 23 2026 | $7.95 | $8.01 | $7.19 | $7.44 | 5,562,500 |
September 22 2026 | $7.64 | $8.04 | $7.52 | $7.89 | 5,323,700 |
September 21 2026 | $7.84 | $7.91 | $7.63 | $7.70 | 3,240,100 |
September 18 2026 | $7.98 | $8.04 | $7.70 | $7.78 | 9,578,000 |
September 17 2026 | $7.59 | $7.95 | $7.59 | $7.87 | 9,364,200 |
September 16 2026 | $7.00 | $7.49 | $6.94 | $7.44 | 8,225,100 |
September 15 2026 | $6.81 | $7.02 | $6.76 | $7.00 | 2,778,300 |
September 14 2026 | $6.86 | $7.11 | $6.83 | $6.85 | 2,825,500 |
September 11 2026 | $6.77 | $6.92 | $6.76 | $6.85 | 2,056,500 |
September 10 2026 | $6.70 | $6.73 | $6.54 | $6.68 | 2,833,500 |
September 09 2026 | $6.87 | $6.89 | $6.68 | $6.80 | 3,135,900 |
September 08 2026 | $6.89 | $7.02 | $6.72 | $6.87 | 2,766,100 |
September 04 2026 | $7.12 | $7.27 | $7.08 | $7.10 | 2,192,600 |
September 03 2026 | $7.00 | $7.14 | $6.98 | $7.14 | 2,187,300 |
September 02 2026 | $6.91 | $7.14 | $6.82 | $7.01 | 2,637,500 |
September 01 2026 | $6.81 | $7.00 | $6.80 | $6.86 | 2,805,500 |
Daily pricing data for Precigen dates back to 8/8/2013, and may be incomplete.