Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Precigen Inc (PGEN.US) Share Price

Price $3.935 on 03-04-2026 at 22:47:29
Change $-0.01 -0.25%
Buy $4.03
Sell $3.93
Last Trade: -
Day's Volume: 347,662
Last Close: $3.94
Open: $3.82
ISIN: US74017N1054
Day's Range $3.775 - $4.03
52wk Range: $1.115 - $5.465
Market Capitalisation: $1.39b
VWAP: $3.941062
Shares in Issue: 353.93m

Precigen Inc (PGEN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Precigen Inc trades

Precigen Inc (PGEN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 3.82 4.03 3.775 3.94 347,662
2nd Apr 2026 (Thu) 3.82 4.03 3.775 3.94 347,662
1st Apr 2026 (Wed) 3.80 4.055 3.79 3.93 230,767
31st Mar 2026 (Tue) 3.30 3.98 3.30 3.87 274,336
30th Mar 2026 (Mon) 3.56 3.66 3.225 3.25 1,079,859
27th Mar 2026 (Fri) 3.82 3.995 3.62 3.67 302,071
26th Mar 2026 (Thu) 4.07 4.27 3.75 3.89 1,382,380
25th Mar 2026 (Wed) 3.10 3.25 3.045 3.10 546,265
24th Mar 2026 (Tue) 3.16 3.225 3.06 3.13 170,262
23rd Mar 2026 (Mon) 3.34 3.36 3.23 3.24 133,760
20th Mar 2026 (Fri) 3.28 3.38 3.23 3.28 15,862
19th Mar 2026 (Thu) 3.26 3.36 3.12 3.32 112,554
18th Mar 2026 (Wed) 3.47 3.49 3.27 3.27 202,797
17th Mar 2026 (Tue) 3.52 3.56 3.48 3.54 121,776
16th Mar 2026 (Mon) 3.55 3.635 3.505 3.51 93,326
13th Mar 2026 (Fri) 3.35 3.54 3.35 3.51 91,683
12th Mar 2026 (Thu) 3.32 3.37 3.255 3.28 121,293
11th Mar 2026 (Wed) 3.45 3.49 3.375 3.42 80,176
10th Mar 2026 (Tue) 3.555 3.58 3.435 3.51 38,387
9th Mar 2026 (Mon) 3.30 3.53 3.30 3.51 47,946
6th Mar 2026 (Fri) 3.23 3.335 3.23 3.32 35,017
5th Mar 2026 (Thu) 3.48 3.48 3.26 3.37 59,239
See more Precigen Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered