Precigen, Inc. (PGEN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PGEN Historical Return
If you invested $1000 in Precigen, Inc. (PGEN) 10 years ago, it would be worth $205.48 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.19, while $1000 invested 1 year ago would be worth $2,728.21. This corresponds to total returns of -79.45%, -11.48%, 172.82%, respectively, with annualized returns of -14.63%, -2.41%, 172.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PGEN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.17 | 3.45M |
| July 09, 2026 | 5.56 | 5.53 | 5.53 | 5.69 | 5.47 | 2.99M |
| July 08, 2026 | 5.4 | 5.56 | 5.56 | 5.68 | 5.38 | 3.74M |
| July 07, 2026 | 5.63 | 5.51 | 5.51 | 5.8 | 5.43 | 7.37M |
| July 06, 2026 | 5.58 | 5.6 | 5.6 | 5.79 | 5.4 | 5.16M |
| July 02, 2026 | 5.33 | 5.64 | 5.64 | 5.66 | 5.26 | 4.76M |
| July 01, 2026 | 5.65 | 5.25 | 5.25 | 5.67 | 5.2 | 7.45M |
| June 30, 2026 | 5.92 | 5.7 | 5.7 | 5.97 | 5.62 | 4.11M |
| June 29, 2026 | 5.89 | 5.92 | 5.92 | 6.04 | 5.74 | 6.28M |
| June 26, 2026 | 5.5 | 5.86 | 5.86 | 5.95 | 5.48 | 11.31M |
| June 25, 2026 | 5.61 | 5.52 | 5.52 | 5.68 | 5.43 | 5.35M |
| June 24, 2026 | 5.43 | 5.4 | 5.4 | 5.61 | 5.26 | 5.53M |
| June 23, 2026 | 5.29 | 5.36 | 5.36 | 5.59 | 5.27 | 5.25M |
| June 22, 2026 | 4.89 | 5.38 | 5.38 | 5.39 | 4.89 | 8.53M |
| June 18, 2026 | 4.76 | 4.82 | 4.82 | 4.87 | 4.59 | 4.76M |
| June 17, 2026 | 4.76 | 4.73 | 4.73 | 4.9 | 4.71 | 3.83M |
| June 16, 2026 | 4.81 | 4.75 | 4.75 | 4.85 | 4.65 | 3.57M |
| June 15, 2026 | 4.6 | 4.8 | 4.8 | 4.8 | 4.43 | 6.76M |
| June 12, 2026 | 4.57 | 4.45 | 4.45 | 4.71 | 4.41 | 4.55M |
| June 11, 2026 | 3.89 | 4.53 | 4.53 | 4.58 | 3.8 | 9.94M |
| June 10, 2026 | 3.7 | 3.89 | 3.89 | 3.98 | 3.7 | 4.24M |
| June 09, 2026 | 3.66 | 3.71 | 3.71 | 3.75 | 3.56 | 3.54M |
| June 08, 2026 | 3.59 | 3.57 | 3.57 | 3.68 | 3.51 | 4.63M |
| June 05, 2026 | 3.84 | 3.58 | 3.58 | 3.88 | 3.53 | 5.31M |
| June 04, 2026 | 3.83 | 3.86 | 3.86 | 3.94 | 3.77 | 4.09M |
| June 03, 2026 | 3.86 | 3.81 | 3.81 | 3.9 | 3.69 | 7.76M |
| June 02, 2026 | 4.08 | 3.86 | 3.86 | 4.1 | 3.78 | 9.63M |
| June 01, 2026 | 4.28 | 4.12 | 4.12 | 4.4 | 4.11 | 4.83M |
| May 29, 2026 | 4.49 | 4.34 | 4.34 | 4.58 | 4.33 | 5.54M |
| May 28, 2026 | 4.51 | 4.51 | 4.51 | 4.68 | 4.35 | 5.68M |
| May 27, 2026 | 4.27 | 4.4 | 4.4 | 4.4 | 4.11 | 5.72M |
| May 26, 2026 | 4.29 | 4.24 | 4.24 | 4.37 | 4.14 | 6.1M |
| May 22, 2026 | 4.24 | 4.24 | 4.24 | 4.36 | 4.24 | 1.71M |
| May 21, 2026 | 4.18 | 4.28 | 4.28 | 4.31 | 4.12 | 2.15M |
| May 20, 2026 | 4.22 | 4.27 | 4.27 | 4.37 | 4.19 | 3.08M |
| May 19, 2026 | 4.06 | 4.16 | 4.16 | 4.26 | 3.98 | 2.95M |
| May 18, 2026 | 4.42 | 4.07 | 4.07 | 4.46 | 3.95 | 5.17M |
| May 15, 2026 | 4.54 | 4.42 | 4.42 | 4.63 | 4.36 | 3.61M |
| May 14, 2026 | 4.58 | 4.6 | 4.6 | 4.87 | 4.32 | 9.72M |
| May 13, 2026 | 4.07 | 4.15 | 4.15 | 4.22 | 4.04 | 2.74M |
| May 12, 2026 | 4.16 | 4.08 | 4.08 | 4.18 | 4.02 | 2.31M |
| May 11, 2026 | 4.28 | 4.2 | 4.2 | 4.34 | 4.19 | 1.92M |
| May 08, 2026 | 4.18 | 4.21 | 4.21 | 4.24 | 4.11 | 4.87M |
| May 07, 2026 | 4.4 | 4.15 | 4.15 | 4.4 | 4.09 | 3.09M |
| May 06, 2026 | 4.29 | 4.4 | 4.4 | 4.4 | 4.19 | 3.73M |
| May 05, 2026 | 4.22 | 4.33 | 4.33 | 4.41 | 4.17 | 3.86M |
| May 04, 2026 | 4.06 | 4.14 | 4.14 | 4.14 | 4.03 | 2.26M |
| May 01, 2026 | 4.13 | 4.08 | 4.08 | 4.18 | 4.06 | 1.75M |
| April 30, 2026 | 4.09 | 4.16 | 4.16 | 4.24 | 4.09 | 2.51M |
| April 29, 2026 | 3.96 | 4.12 | 4.12 | 4.2 | 3.92 | 2.9M |
| April 28, 2026 | 3.96 | 4.02 | 4.02 | 4.1 | 3.93 | 1.82M |
| April 27, 2026 | 4.1 | 3.96 | 3.96 | 4.24 | 3.96 | 2.8M |
| April 24, 2026 | 4 | 4.13 | 4.13 | 4.26 | 3.95 | 3.46M |
| April 23, 2026 | 3.97 | 3.96 | 3.96 | 4.06 | 3.84 | 4.95M |
| April 22, 2026 | 4.02 | 3.96 | 3.96 | 4.05 | 3.91 | 1.64M |
| April 21, 2026 | 4.09 | 3.98 | 3.98 | 4.12 | 3.94 | 1.65M |
| April 20, 2026 | 3.99 | 4.11 | 4.11 | 4.3 | 3.98 | 3.67M |
| April 17, 2026 | 4.04 | 3.98 | 3.98 | 4.05 | 3.91 | 2.5M |
| April 16, 2026 | 3.92 | 3.95 | 3.95 | 3.96 | 3.8 | 2.35M |
| April 15, 2026 | 3.96 | 3.9 | 3.9 | 3.98 | 3.87 | 2.67M |
AD
