Precigen Stock Price History
NASDAQ: PGENHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.81+0.21 (+2.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PGEN price history at a glance
The price history for Precigen (PGEN) on this page begins on August 5, 2013, when the stock closed at $27.80; it most recently closed at $7.81 on October 5, 2026. The highest price in this record is $68.83, reached on August 3, 2015; the latest close is 88.7% below that peak. Across the 12 complete calendar years in the table, PGEN finished higher in 4 and lower in 8. Its best year was 2025 (+256.7%) and its worst was 2021 (-63.6%).
Over roughly 13 years the share price changed -71.9%, a -9.2% compound annual price return (excluding dividends). In the last 12 months alone, PGEN has gained 144.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $68.83
- Date of high
- Aug 3, 2015
- Low since 2013
- $0.65
- Date of low
- Dec 16, 2024
- 52-week high
- $8.98
- 52-week low
- $3.04
- Last close
- $7.81
PGEN returns
1 week
-8.55%
1 month
+14.85%
3 months
+46.80%
6 months
+87.74%
Year to date
+86.84%
1 year
+144.83%
3 years
+550.83%
5 years
+67.96%
PGEN price return, excluding dividends.
PGEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.81 | +82.48% |
| 2025 | 4.28 | +256.67% |
| 2024 | 1.20 | -10.45% |
| 2023 | 1.34 | -11.84% |
| 2022 | 1.52 | -59.03% |
| 2021 | 3.71 | -63.63% |
| 2020 | 10.20 | +71.43% |
| 2019 | 5.95 | -18.04% |
| 2018 | 7.26 | -36.98% |
| 2017 | 11.52 | -52.17% |
| 2016 | 24.08 | -19.40% |
| 2015 | 29.88 | +19.75% |
| 2014 | 24.95 | +11.11% |
| 2013* | 22.46 | -19.22% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
PGEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.53 | 7.84 | 7.48 | 7.81 | +2.76% | |
| 7.49 | 7.64 | 7.40 | 7.60 | +0.80% | |
| 7.38 | 7.75 | 7.35 | 7.54 | -0.13% | |
| 7.79 | 7.90 | 7.49 | 7.55 | -2.45% | |
| 8.51 | 8.60 | 7.55 | 7.74 | -9.37% | |
| 8.30 | 8.55 | 8.18 | 8.54 | +4.02% | |
| 8.50 | 8.64 | 8.19 | 8.21 | -4.09% | |
| 8.13 | 8.98 | 8.09 | 8.56 | +6.34% | |
| 7.80 | 8.10 | 7.80 | 8.05 | +3.07% | |
| 7.61 | 7.86 | 7.50 | 7.81 | +0.77% | |
| 8.08 | 8.27 | 7.63 | 7.75 | +0.65% | |
| 7.37 | 7.76 | 7.33 | 7.70 | +3.49% | |
| 7.95 | 8.01 | 7.19 | 7.44 | -5.70% | |
| 7.64 | 8.04 | 7.52 | 7.89 | +2.47% | |
| 7.84 | 7.91 | 7.63 | 7.70 | -1.03% | |
| 7.98 | 8.04 | 7.70 | 7.78 | -1.14% | |
| 7.59 | 7.95 | 7.59 | 7.87 | +5.78% | |
| 7.00 | 7.49 | 6.94 | 7.44 | +6.29% | |
| 6.81 | 7.02 | 6.76 | 7.00 | +2.19% | |
| 6.86 | 7.11 | 6.83 | 6.85 | 0.00% | |
| 6.77 | 6.92 | 6.76 | 6.85 | +2.54% | |
| 6.70 | 6.73 | 6.54 | 6.68 | -1.76% | |
| 6.87 | 6.89 | 6.68 | 6.80 | -1.02% | |
| 6.89 | 7.02 | 6.72 | 6.87 | -3.24% | |
| 7.12 | 7.27 | 7.08 | 7.10 | -0.56% | |
| 7.00 | 7.14 | 6.98 | 7.14 | +1.85% | |
| 6.91 | 7.14 | 6.82 | 7.01 | +2.19% | |
| 6.81 | 7.00 | 6.80 | 6.86 | -1.01% | |
| 6.93 | 7.00 | 6.60 | 6.93 | -0.29% | |
| 7.11 | 7.19 | 6.92 | 6.95 | -3.34% | |
| 7.44 | 7.46 | 7.14 | 7.19 | -3.10% | |
| 7.66 | 7.72 | 7.28 | 7.42 | +1.92% | |
| 7.29 | 7.55 | 7.23 | 7.28 | +1.53% | |
| 7.15 | 7.21 | 6.93 | 7.17 | -0.42% | |
| 7.50 | 7.50 | 7.10 | 7.20 | -3.23% | |
| 7.06 | 7.49 | 6.98 | 7.44 | +3.91% | |
| 6.97 | 7.21 | 6.80 | 7.16 | +6.07% | |
| 6.42 | 6.79 | 6.34 | 6.75 | +3.05% | |
| 6.17 | 6.78 | 6.10 | 6.55 | +7.38% | |
| 6.32 | 6.40 | 6.08 | 6.10 | -6.01% | |
| 6.97 | 6.97 | 6.46 | 6.49 | -5.26% | |
| 6.88 | 6.95 | 6.65 | 6.85 | -0.15% | |
| 7.10 | 7.10 | 6.75 | 6.86 | -2.00% | |
| 7.21 | 7.32 | 6.98 | 7.00 | -3.18% | |
| 7.05 | 7.26 | 6.93 | 7.23 | +4.63% | |
| 6.86 | 7.12 | 6.67 | 6.91 | +0.29% | |
| 7.02 | 7.23 | 6.55 | 6.89 | +5.51% | |
| 6.63 | 6.80 | 6.37 | 6.53 | -1.21% | |
| 6.23 | 6.70 | 6.07 | 6.61 | +5.42% | |
| 5.94 | 6.28 | 5.92 | 6.27 | +5.56% | |
| 5.38 | 5.96 | 5.38 | 5.94 | +8.99% | |
| 5.57 | 5.63 | 5.37 | 5.45 | -1.45% | |
| 5.41 | 5.57 | 5.22 | 5.53 | +2.03% | |
| 5.41 | 5.69 | 5.39 | 5.42 | +0.37% | |
| 5.58 | 5.64 | 5.29 | 5.40 | -2.53% | |
| 5.18 | 5.56 | 5.14 | 5.54 | +4.14% | |
| 5.38 | 5.51 | 5.25 | 5.32 | -3.10% | |
| 5.12 | 5.59 | 5.11 | 5.49 | +8.28% | |
| 4.95 | 5.08 | 4.90 | 5.07 | +2.42% | |
| 4.87 | 5.05 | 4.81 | 4.95 | 0.00% | |
| 5.02 | 5.10 | 4.89 | 4.95 | -3.32% | |
| 5.13 | 5.15 | 5.01 | 5.12 | 0.00% | |
| 5.18 | 5.22 | 5.00 | 5.12 | -0.97% | |
| 5.25 | 5.26 | 5.04 | 5.17 | -2.82% | |
| 5.50 | 5.50 | 5.17 | 5.32 | -3.80% | |
| 5.56 | 5.69 | 5.47 | 5.53 | -0.54% | |
| 5.40 | 5.68 | 5.38 | 5.56 | +0.91% | |
| 5.63 | 5.80 | 5.43 | 5.51 | -1.61% | |
| 5.58 | 5.79 | 5.40 | 5.60 | -0.71% | |
| 5.33 | 5.66 | 5.26 | 5.64 | +7.43% | |
| 5.65 | 5.67 | 5.20 | 5.25 | -7.89% | |
| 5.92 | 5.97 | 5.62 | 5.70 | -3.72% | |
| 5.89 | 6.04 | 5.74 | 5.92 | +1.02% | |
| 5.50 | 5.95 | 5.48 | 5.86 | +6.16% | |
| 5.61 | 5.68 | 5.43 | 5.52 | +2.22% | |
| 5.43 | 5.61 | 5.26 | 5.40 | +0.75% | |
| 5.29 | 5.59 | 5.27 | 5.36 | -0.37% | |
| 4.89 | 5.39 | 4.89 | 5.38 | +11.62% | |
| 4.76 | 4.87 | 4.59 | 4.82 | +1.90% | |
| 4.76 | 4.90 | 4.71 | 4.73 | -0.42% | |
| 4.81 | 4.85 | 4.65 | 4.75 | -1.04% | |
| 4.60 | 4.80 | 4.44 | 4.80 | +7.87% | |
| 4.57 | 4.71 | 4.41 | 4.45 | -1.77% | |
| 3.89 | 4.58 | 3.80 | 4.53 | +16.45% | |
| 3.70 | 3.98 | 3.70 | 3.89 | +4.85% | |
| 3.66 | 3.75 | 3.56 | 3.71 | +3.92% | |
| 3.59 | 3.68 | 3.51 | 3.57 | -0.28% | |
| 3.84 | 3.88 | 3.53 | 3.58 | -7.25% | |
| 3.83 | 3.94 | 3.77 | 3.86 | +1.31% | |
| 3.86 | 3.90 | 3.69 | 3.81 | -1.30% | |
| 4.08 | 4.10 | 3.78 | 3.86 | -6.31% | |
| 4.28 | 4.40 | 4.11 | 4.12 | -5.07% | |
| 4.49 | 4.58 | 4.33 | 4.34 | -3.77% | |
| 4.51 | 4.68 | 4.35 | 4.51 | +2.50% | |
| 4.24 | 4.40 | 4.11 | 4.40 | +3.77% | |
| 4.29 | 4.37 | 4.14 | 4.24 | 0.00% | |
| 4.24 | 4.36 | 4.20 | 4.24 | -0.93% | |
| 4.18 | 4.31 | 4.12 | 4.28 | +0.23% | |
| 4.21 | 4.37 | 4.19 | 4.27 | +2.64% | |
| 4.05 | 4.26 | 3.98 | 4.16 | +2.21% | |
| 4.42 | 4.46 | 3.95 | 4.07 | -7.92% | |
| 4.54 | 4.63 | 4.36 | 4.42 | -3.91% | |
| 4.58 | 4.87 | 4.32 | 4.60 | +10.84% | |
| 4.07 | 4.23 | 4.04 | 4.15 | +1.72% | |
| 4.16 | 4.19 | 4.02 | 4.08 | -2.86% | |
| 4.28 | 4.34 | 4.19 | 4.20 | -0.24% | |
| 4.18 | 4.24 | 4.11 | 4.21 | +1.45% | |
| 4.40 | 4.40 | 4.09 | 4.15 | -5.68% | |
| 4.29 | 4.40 | 4.19 | 4.40 | +1.62% | |
| 4.22 | 4.41 | 4.17 | 4.33 | +4.59% | |
| 4.06 | 4.15 | 4.03 | 4.14 | +1.47% | |
| 4.13 | 4.19 | 4.06 | 4.08 | -1.92% | |
| 4.09 | 4.24 | 4.09 | 4.16 | +0.97% | |
| 3.96 | 4.20 | 3.92 | 4.12 | +2.49% | |
| 3.96 | 4.10 | 3.93 | 4.02 | +1.52% | |
| 4.10 | 4.24 | 3.96 | 3.96 | -4.12% | |
| 4.00 | 4.26 | 3.95 | 4.13 | +4.29% | |
| 3.97 | 4.06 | 3.84 | 3.96 | 0.00% | |
| 4.02 | 4.05 | 3.91 | 3.96 | -0.50% | |
| 4.09 | 4.12 | 3.94 | 3.98 | -3.16% | |
| 3.99 | 4.30 | 3.98 | 4.11 | +3.27% | |
| 4.04 | 4.05 | 3.91 | 3.98 | +0.76% | |
| 3.92 | 3.96 | 3.80 | 3.95 | +1.28% | |
| 3.96 | 3.98 | 3.87 | 3.90 | -2.01% | |
| 4.17 | 4.28 | 3.91 | 3.98 | -4.56% | |
| 4.16 | 4.26 | 4.10 | 4.17 | +0.24% | |
| 4.30 | 4.37 | 4.07 | 4.16 | -2.58% | |
| 4.06 | 4.30 | 4.02 | 4.27 | +3.64% | |
| 4.28 | 4.34 | 4.02 | 4.12 | 0.00% | |
| 4.11 | 4.20 | 3.95 | 4.12 | -1.67% | |
| 3.95 | 4.20 | 3.92 | 4.19 | +6.35% | |
| 3.86 | 4.03 | 3.75 | 3.94 | +0.25% | |
| 3.81 | 4.06 | 3.78 | 3.93 | +1.55% | |
| 3.29 | 3.98 | 3.29 | 3.87 | +19.08% | |
| 3.61 | 3.67 | 3.22 | 3.25 | -11.44% | |
| 3.80 | 4.00 | 3.62 | 3.67 | -5.66% | |
| 4.07 | 4.28 | 3.73 | 3.89 | +25.48% | |
| 3.10 | 3.25 | 3.04 | 3.10 | -0.96% | |
| 3.20 | 3.23 | 3.05 | 3.13 | -3.40% | |
| 3.34 | 3.37 | 3.23 | 3.24 | -1.22% | |
| 3.26 | 3.38 | 3.23 | 3.28 | -1.20% | |
| 3.24 | 3.36 | 3.11 | 3.32 | +1.53% | |
| 3.48 | 3.54 | 3.27 | 3.27 | -7.63% | |
| 3.51 | 3.57 | 3.46 | 3.54 | +0.85% | |
| 3.55 | 3.64 | 3.50 | 3.51 | 0.00% | |
| 3.32 | 3.55 | 3.32 | 3.51 | +7.01% | |
| 3.41 | 3.41 | 3.26 | 3.28 | -4.09% | |
| 3.43 | 3.50 | 3.37 | 3.42 | -2.56% | |
| 3.56 | 3.59 | 3.44 | 3.51 | 0.00% | |
| 3.29 | 3.53 | 3.28 | 3.51 | +5.72% | |
| 3.26 | 3.34 | 3.22 | 3.32 | -1.48% | |
| 3.45 | 3.49 | 3.26 | 3.37 | -5.07% | |
| 3.40 | 3.57 | 3.29 | 3.55 | +5.03% | |
| 3.50 | 3.58 | 3.37 | 3.38 | -6.63% | |
| 3.65 | 3.79 | 3.55 | 3.62 | -4.49% | |
| 3.71 | 3.95 | 3.70 | 3.79 | -0.52% | |
| 3.84 | 3.85 | 3.63 | 3.81 | -0.78% | |
| 4.00 | 4.09 | 3.84 | 3.84 | -3.52% | |
| 4.08 | 4.26 | 3.94 | 3.98 | -2.45% | |
| 4.31 | 4.42 | 4.04 | 4.08 | -6.85% | |
| 4.45 | 4.60 | 4.31 | 4.38 | -2.88% | |
| 4.85 | 4.85 | 4.34 | 4.51 | -7.58% | |
| 5.18 | 5.23 | 4.65 | 4.88 | -6.33% | |
| 4.86 | 5.47 | 4.82 | 5.21 | +5.68% | |
| 4.79 | 4.95 | 4.68 | 4.93 | +4.01% | |
| 4.95 | 5.00 | 4.63 | 4.74 | -3.46% | |
| 4.61 | 4.94 | 4.41 | 4.91 | +5.36% | |
| 4.70 | 4.72 | 4.53 | 4.66 | +2.19% | |
| 4.31 | 4.60 | 4.12 | 4.56 | +6.29% | |
| 4.28 | 4.46 | 4.28 | 4.29 | +1.18% | |
| 4.49 | 4.60 | 4.22 | 4.24 | -7.02% | |
| 4.79 | 4.90 | 4.45 | 4.56 | -5.00% | |
| 4.88 | 5.02 | 4.59 | 4.80 | -0.62% | |
| 4.44 | 4.86 | 4.37 | 4.83 | +7.57% | |
| 4.60 | 4.88 | 4.40 | 4.49 | -0.88% | |
| 4.44 | 4.62 | 4.30 | 4.53 | +1.57% | |
| 4.92 | 4.92 | 4.41 | 4.46 | -5.71% | |
| 4.75 | 4.88 | 4.68 | 4.73 | -0.42% | |
| 4.70 | 4.80 | 4.38 | 4.75 | -0.21% | |
| 4.90 | 5.10 | 4.59 | 4.76 | -1.65% | |
| 4.46 | 4.96 | 4.46 | 4.84 | +8.52% | |
| 4.31 | 4.48 | 4.25 | 4.46 | +1.59% | |
| 4.35 | 4.57 | 4.20 | 4.39 | -0.45% | |
| 4.31 | 4.45 | 4.12 | 4.41 | +6.52% | |
| 4.41 | 4.44 | 4.03 | 4.14 | -6.12% | |
| 4.16 | 4.48 | 4.10 | 4.41 | +5.76% | |
| 4.15 | 4.21 | 3.93 | 4.17 | +0.72% | |
| 4.53 | 4.59 | 4.10 | 4.14 | -9.80% | |
| 4.62 | 4.76 | 4.58 | 4.59 | -0.43% | |
| 4.76 | 4.82 | 4.39 | 4.61 | -4.95% | |
| 4.64 | 4.95 | 4.57 | 4.85 | +6.59% | |
| 4.17 | 4.57 | 4.14 | 4.55 | +8.85% | |
| 4.32 | 4.38 | 4.01 | 4.18 | -2.34% | |
| 4.19 | 4.35 | 4.11 | 4.28 | +2.39% | |
| 4.23 | 4.31 | 4.14 | 4.18 | -1.88% | |
| 4.42 | 4.43 | 4.17 | 4.26 | -4.27% | |
| 4.15 | 4.53 | 4.15 | 4.45 | +6.97% | |
| 4.17 | 4.24 | 4.05 | 4.16 | -0.72% | |
| 4.06 | 4.23 | 4.06 | 4.19 | +2.95% | |
| 4.17 | 4.30 | 3.96 | 4.07 | -7.08% | |
| 4.47 | 4.54 | 4.18 | 4.38 | +1.39% | |
| 4.22 | 4.53 | 4.12 | 4.32 | +3.60% | |
| 4.00 | 4.26 | 3.90 | 4.17 | +4.77% | |
| 3.96 | 4.09 | 3.78 | 3.98 | +2.84% | |
| 3.78 | 3.97 | 3.64 | 3.87 | +1.57% | |
| 3.69 | 3.91 | 3.65 | 3.81 | +3.25% | |
| 3.64 | 3.73 | 3.48 | 3.69 | +1.93% | |
| 3.53 | 3.75 | 3.52 | 3.62 | +3.13% | |
| 3.50 | 3.70 | 3.42 | 3.51 | 0.00% | |
| 3.68 | 3.76 | 3.49 | 3.51 | -4.88% | |
| 3.69 | 3.76 | 3.63 | 3.69 | +2.50% | |
| 3.79 | 3.85 | 3.60 | 3.60 | -4.00% | |
| 3.57 | 3.81 | 3.51 | 3.75 | +5.04% | |
| 3.48 | 3.58 | 3.46 | 3.57 | +2.59% | |
| 3.60 | 3.63 | 3.44 | 3.48 | -3.60% | |
| 3.86 | 3.86 | 3.57 | 3.61 | -5.74% | |
| 3.77 | 3.92 | 3.72 | 3.83 | +2.41% | |
| 3.65 | 3.79 | 3.54 | 3.74 | +1.91% | |
| 3.83 | 3.83 | 3.62 | 3.67 | -3.93% | |
| 3.88 | 4.01 | 3.81 | 3.82 | -1.55% | |
| 3.87 | 4.06 | 3.71 | 3.88 | -0.51% | |
| 4.28 | 4.49 | 3.88 | 3.90 | -7.58% | |
| 4.79 | 4.81 | 4.21 | 4.22 | -12.99% | |
| 4.92 | 5.00 | 4.76 | 4.85 | -1.02% | |
| 4.84 | 5.00 | 4.71 | 4.90 | +1.03% | |
| 3.78 | 5.19 | 3.74 | 4.85 | +25.65% | |
| 4.00 | 4.05 | 3.77 | 3.86 | -3.98% | |
| 3.97 | 4.04 | 3.74 | 4.02 | +1.52% | |
| 4.00 | 4.03 | 3.82 | 3.96 | -1.00% | |
| 3.97 | 4.04 | 3.87 | 4.00 | +2.56% | |
| 3.90 | 3.94 | 3.62 | 3.90 | -0.51% | |
| 3.97 | 3.98 | 3.79 | 3.92 | -1.75% | |
| 3.89 | 4.13 | 3.89 | 3.99 | +2.84% | |
| 4.02 | 4.15 | 3.86 | 3.88 | -6.73% | |
| 4.13 | 4.35 | 4.04 | 4.16 | +0.48% | |
| 4.04 | 4.15 | 3.95 | 4.14 | +2.22% | |
| 3.93 | 4.08 | 3.93 | 4.05 | +1.00% | |
| 4.05 | 4.09 | 3.94 | 4.01 | -1.23% | |
| 4.28 | 4.35 | 3.96 | 4.06 | -5.58% | |
| 4.40 | 4.42 | 4.19 | 4.30 | -0.69% | |
| 4.33 | 4.52 | 4.28 | 4.33 | +1.88% | |
| 3.88 | 4.27 | 3.88 | 4.25 | +8.70% | |
| 4.12 | 4.18 | 3.85 | 3.91 | -4.17% | |
| 3.93 | 4.24 | 3.91 | 4.08 | +3.55% | |
| 4.02 | 4.20 | 3.90 | 3.94 | -1.50% | |
| 3.44 | 4.05 | 3.39 | 4.00 | +14.61% | |
| 3.59 | 3.63 | 3.43 | 3.49 | -1.13% | |
| 3.25 | 3.55 | 3.20 | 3.53 | +10.31% | |
| 3.16 | 3.29 | 3.11 | 3.20 | -0.31% | |
| 3.28 | 3.29 | 3.06 | 3.21 | +2.88% | |
| 3.22 | 3.22 | 2.99 | 3.12 | -2.19% | |
| 3.19 | 3.22 | 3.08 | 3.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PGEN chart for longer ranges.