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 $151.77 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,031.18, while $1000 invested 1 year ago would be worth $1,116.25. This corresponds to total returns of -84.82%, 3.12%, 11.63%, respectively, with annualized returns of -17.17%, 0.62%, 11.62%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 4.54 | 4.73 | 4.73 | 4.96 | 4.31 | 8.81M |
| November 06, 2026 | 4.34 | 4.47 | 4.47 | 4.48 | 4.03 | 9.23M |
| November 05, 2026 | 4.71 | 4.22 | 4.22 | 4.72 | 3.93 | 26.6M |
| November 04, 2026 | 5.31 | 5.06 | 5.06 | 5.31 | 4.72 | 10.08M |
| November 03, 2026 | 5.34 | 5.25 | 5.25 | 5.38 | 5.06 | 9.68M |
| November 02, 2026 | 5.32 | 5.14 | 5.14 | 5.48 | 4.91 | 20.54M |
| October 30, 2026 | 6.49 | 6.94 | 6.94 | 7.04 | 6.49 | 7.13M |
| October 29, 2026 | 6.2 | 6.64 | 6.64 | 6.99 | 6.06 | 7.73M |
| October 28, 2026 | 6.06 | 6.08 | 6.08 | 6.35 | 6.03 | 3.67M |
| October 27, 2026 | 6.01 | 6.15 | 6.15 | 6.22 | 5.96 | 3.79M |
| October 26, 2026 | 6.24 | 6.04 | 6.04 | 6.31 | 6.01 | 2.55M |
| October 23, 2026 | 6.35 | 6.19 | 6.19 | 6.38 | 6.15 | 4.35M |
| October 22, 2026 | 6.5 | 6.39 | 6.39 | 6.63 | 6.28 | 6.25M |
| October 21, 2026 | 6.79 | 6.6 | 6.6 | 6.92 | 6.57 | 5.97M |
| October 20, 2026 | 6.62 | 6.83 | 6.83 | 6.95 | 6.51 | 6.17M |
| October 19, 2026 | 6.45 | 6.66 | 6.66 | 6.68 | 6.31 | 4.14M |
| October 16, 2026 | 7.19 | 6.39 | 6.39 | 7.22 | 6.31 | 5.48M |
| October 15, 2026 | 7.31 | 7.2 | 7.2 | 7.55 | 7.17 | 3.95M |
| October 14, 2026 | 7.48 | 7.36 | 7.36 | 7.7 | 7.33 | 4.18M |
| October 13, 2026 | 7.6 | 7.48 | 7.48 | 7.71 | 7.48 | 2.4M |
| October 12, 2026 | 7.77 | 7.66 | 7.66 | 7.87 | 7.63 | 2.16M |
| October 09, 2026 | 7.6 | 7.81 | 7.81 | 7.84 | 7.48 | 3.38M |
| October 08, 2026 | 7.49 | 7.6 | 7.6 | 7.64 | 7.4 | 3.83M |
| October 07, 2026 | 7.38 | 7.54 | 7.54 | 7.75 | 7.35 | 4.14M |
| October 06, 2026 | 7.79 | 7.55 | 7.55 | 7.9 | 7.49 | 5.12M |
| October 05, 2026 | 8.51 | 7.74 | 7.74 | 8.6 | 7.55 | 10.21M |
| October 02, 2026 | 8.3 | 8.54 | 8.54 | 8.55 | 8.18 | 6.36M |
| October 01, 2026 | 8.5 | 8.21 | 8.21 | 8.64 | 8.19 | 4.61M |
| September 30, 2026 | 8.13 | 8.56 | 8.56 | 8.98 | 8.09 | 11.68M |
| September 29, 2026 | 7.8 | 8.05 | 8.05 | 8.1 | 7.8 | 4.14M |
| September 28, 2026 | 7.61 | 7.81 | 7.81 | 7.86 | 7.5 | 3.49M |
| September 25, 2026 | 8.08 | 7.75 | 7.75 | 8.27 | 7.63 | 6.56M |
| September 24, 2026 | 7.37 | 7.7 | 7.7 | 7.76 | 7.33 | 4.62M |
| September 23, 2026 | 7.95 | 7.44 | 7.44 | 8.01 | 7.19 | 5.56M |
| September 22, 2026 | 7.64 | 7.89 | 7.89 | 8.04 | 7.52 | 5.32M |
| September 21, 2026 | 7.84 | 7.7 | 7.7 | 7.91 | 7.63 | 3.24M |
| September 18, 2026 | 7.98 | 7.78 | 7.78 | 8.04 | 7.7 | 8.29M |
| September 17, 2026 | 7.59 | 7.87 | 7.87 | 7.95 | 7.59 | 9.34M |
| September 16, 2026 | 7 | 7.44 | 7.44 | 7.49 | 6.94 | 8.22M |
| September 15, 2026 | 6.81 | 7 | 7 | 7.02 | 6.76 | 2.77M |
| September 11, 2026 | 6.77 | 6.85 | 6.85 | 6.92 | 6.76 | 2.06M |
| September 10, 2026 | 6.7 | 6.68 | 6.68 | 6.73 | 6.54 | 2.82M |
| September 09, 2026 | 6.87 | 6.8 | 6.8 | 6.89 | 6.68 | 3.14M |
| September 08, 2026 | 6.89 | 6.87 | 6.87 | 7.02 | 6.72 | 2.76M |
| September 04, 2026 | 7.12 | 7.1 | 7.1 | 7.27 | 7.08 | 2.19M |
| September 03, 2026 | 7 | 7.14 | 7.14 | 7.14 | 6.98 | 2.19M |
| September 02, 2026 | 6.91 | 7.01 | 7.01 | 7.14 | 6.82 | 2.64M |
| September 01, 2026 | 6.81 | 6.86 | 6.86 | 7 | 6.8 | 2.81M |
| August 31, 2026 | 6.93 | 6.93 | 6.93 | 7 | 6.6 | 4.13M |
| August 28, 2026 | 7.11 | 6.95 | 6.95 | 7.19 | 6.92 | 2.7M |
| August 27, 2026 | 7.44 | 7.19 | 7.19 | 7.46 | 7.14 | 4.97M |
| August 26, 2026 | 7.66 | 7.42 | 7.42 | 7.72 | 7.28 | 7.39M |
| August 25, 2026 | 7.29 | 7.28 | 7.28 | 7.55 | 7.23 | 5.81M |
| August 24, 2026 | 7.15 | 7.17 | 7.17 | 7.21 | 6.93 | 3.35M |
| August 21, 2026 | 7.5 | 7.2 | 7.2 | 7.5 | 7.1 | 4.4M |
| August 20, 2026 | 7.06 | 7.44 | 7.44 | 7.49 | 6.98 | 7.83M |
| August 19, 2026 | 6.97 | 7.16 | 7.16 | 7.21 | 6.8 | 8.15M |
| August 18, 2026 | 6.42 | 6.75 | 6.75 | 6.79 | 6.34 | 4.36M |
| August 17, 2026 | 6.17 | 6.55 | 6.55 | 6.78 | 6.1 | 6.28M |
| August 14, 2026 | 6.32 | 6.1 | 6.1 | 6.4 | 6.08 | 7.95M |
AD
