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 $294.77 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,675.15, while $1000 invested 1 year ago would be worth $2,562.87. This corresponds to total returns of -70.52%, 67.51%, 156.29%, respectively, with annualized returns of -11.5%, 10.86%, 156.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 6.97 | 6.49 | 6.49 | 6.97 | 6.46 | 5.53M |
| August 12, 2026 | 6.88 | 6.85 | 6.85 | 6.95 | 6.65 | 4.42M |
| August 11, 2026 | 7.1 | 6.86 | 6.86 | 7.1 | 6.75 | 4.87M |
| August 10, 2026 | 7.21 | 7 | 7 | 7.32 | 6.98 | 4.75M |
| August 07, 2026 | 7.05 | 7.23 | 7.23 | 7.26 | 6.93 | 5.75M |
| August 06, 2026 | 6.86 | 6.91 | 6.91 | 7.12 | 6.67 | 6.88M |
| August 05, 2026 | 7.02 | 6.89 | 6.89 | 7.23 | 6.55 | 16.91M |
| August 04, 2026 | 6.63 | 6.53 | 6.53 | 6.8 | 6.37 | 7.8M |
| August 03, 2026 | 6.23 | 6.61 | 6.61 | 6.7 | 6.07 | 7.43M |
| July 31, 2026 | 5.94 | 6.27 | 6.27 | 6.28 | 5.92 | 5.61M |
| July 30, 2026 | 5.38 | 5.94 | 5.94 | 5.96 | 5.38 | 3.58M |
| July 29, 2026 | 5.57 | 5.45 | 5.45 | 5.63 | 5.37 | 3.56M |
| July 28, 2026 | 5.41 | 5.53 | 5.53 | 5.57 | 5.22 | 3.75M |
| July 27, 2026 | 5.41 | 5.42 | 5.42 | 5.69 | 5.39 | 5.53M |
| July 23, 2026 | 5.18 | 5.54 | 5.54 | 5.56 | 5.14 | 3.09M |
| July 22, 2026 | 5.38 | 5.32 | 5.32 | 5.51 | 5.25 | 3.04M |
| July 21, 2026 | 5.12 | 5.49 | 5.49 | 5.59 | 5.11 | 4.38M |
| July 20, 2026 | 4.95 | 5.07 | 5.07 | 5.08 | 4.89 | 3.48M |
| July 17, 2026 | 4.87 | 4.95 | 4.95 | 5.05 | 4.81 | 2.97M |
| July 16, 2026 | 5.02 | 4.95 | 4.95 | 5.1 | 4.89 | 3.94M |
| July 15, 2026 | 5.13 | 5.12 | 5.12 | 5.15 | 5.01 | 1.91M |
| July 14, 2026 | 5.18 | 5.12 | 5.12 | 5.22 | 5 | 2.9M |
| July 13, 2026 | 5.25 | 5.17 | 5.17 | 5.26 | 5.04 | 3.04M |
| 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 |
AD
