Precigen, Inc. - Common Stock (PGEN)

Historical Prices For Precigen, Inc. - Common Stock (PGEN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.88	4.27	3.88	4.25	6,527,002	4.25
10/22/2025	4.12	4.18	3.85	3.91	4,312,429	3.91
10/21/2025	3.93	4.24	3.91	4.08	3,945,905	4.08
10/20/2025	4.02	4.20	3.90	3.94	4,687,214	3.94
10/17/2025	3.44	4.04	3.39	4.00	11,967,514	4.00
10/16/2025	3.59	3.63	3.43	3.49	4,856,734	3.49
10/15/2025	3.25	3.55	3.20	3.53	5,672,570	3.53
10/14/2025	3.16	3.29	3.11	3.20	4,200,463	3.20
10/13/2025	3.28	3.29	3.06	3.21	5,745,399	3.21
10/10/2025	3.22	3.22	2.99	3.12	7,964,412	3.12
10/09/2025	3.19	3.22	3.08	3.19	3,351,212	3.19
10/08/2025	3.33	3.42	3.21	3.22	5,175,865	3.22
10/07/2025	3.14	3.33	3.08	3.31	4,905,370	3.31
10/06/2025	3.32	3.32	3.12	3.14	4,091,498	3.14
10/03/2025	3.38	3.38	3.19	3.25	3,743,008	3.25
10/02/2025	3.38	3.42	3.26	3.33	4,620,101	3.33
10/01/2025	3.27	3.49	3.27	3.34	4,371,241	3.34
9/30/2025	3.61	3.73	3.28	3.29	7,028,734	3.29
9/29/2025	3.62	3.73	3.53	3.63	3,477,065	3.63
9/26/2025	3.48	3.54	3.37	3.51	4,385,538	3.51
9/25/2025	3.75	3.76	3.47	3.48	5,948,713	3.48
9/24/2025	3.76	4.00	3.73	3.86	8,071,428	3.86
9/23/2025	3.87	3.97	3.62	3.71	6,172,268	3.71
9/22/2025	3.74	3.97	3.72	3.85	5,871,451	3.85
9/19/2025	3.79	3.85	3.62	3.75	13,344,899	3.75
9/18/2025	3.84	4.10	3.75	3.80	7,105,501	3.80
9/17/2025	3.88	4.01	3.79	3.82	3,509,441	3.82
9/16/2025	3.63	4.14	3.60	3.89	9,297,716	3.89
9/15/2025	3.81	3.86	3.47	3.59	6,600,117	3.59
9/12/2025	4.10	4.14	3.77	3.79	5,394,373	3.79
9/11/2025	4.07	4.17	4.05	4.14	3,366,774	4.14
9/10/2025	4.12	4.21	3.88	4.08	6,523,844	4.08
9/09/2025	4.13	4.25	4.02	4.13	5,745,723	4.13
9/08/2025	4.37	4.56	4.16	4.16	6,223,130	4.16
9/05/2025	4.63	4.64	4.32	4.36	6,285,343	4.36
9/04/2025	4.74	4.76	4.49	4.56	6,055,619	4.56
9/03/2025	4.81	5.22	4.71	4.75	9,375,213	4.75
9/02/2025	4.49	4.93	4.48	4.76	9,873,622	4.76
8/29/2025	4.52	4.76	4.41	4.51	9,114,188	4.51
8/28/2025	4.58	4.83	4.49	4.55	10,272,586	4.55
8/27/2025	4.35	4.59	4.14	4.59	13,318,400	4.59
8/26/2025	4.00	4.28	3.98	4.26	9,786,155	4.26
8/25/2025	4.17	4.29	3.96	3.98	9,448,111	3.98
8/22/2025	3.65	4.21	3.62	4.18	24,213,248	4.18
8/21/2025	3.19	3.90	3.16	3.64	21,736,842	3.64
8/20/2025	3.14	3.25	2.94	3.21	8,905,706	3.21
8/19/2025	2.95	3.34	2.95	3.22	16,708,882	3.22
8/18/2025	2.90	2.95	2.62	2.95	20,889,422	2.95
8/15/2025	2.60	3.49	2.51	2.94	173,724,327	2.94
8/14/2025	1.90	1.95	1.80	1.85	4,127,815	1.85
8/13/2025	1.83	1.99	1.81	1.91	4,546,212	1.91
8/12/2025	1.74	1.81	1.72	1.80	2,246,159	1.80
8/11/2025	1.79	1.82	1.70	1.74	2,331,981	1.74
8/08/2025	1.84	1.88	1.77	1.78	1,918,270	1.78
8/07/2025	1.89	1.91	1.81	1.88	2,413,189	1.88
8/06/2025	1.95	2.00	1.81	1.83	3,590,009	1.83
8/05/2025	1.77	1.94	1.74	1.93	3,589,336	1.93
8/04/2025	1.70	1.79	1.70	1.76	2,292,801	1.76
8/01/2025	1.67	1.69	1.63	1.67	2,031,160	1.67
7/31/2025	1.72	1.75	1.67	1.71	1,829,108	1.71
7/30/2025	1.62	1.85	1.62	1.73	4,874,146	1.73
7/29/2025	1.59	1.70	1.57	1.57	3,116,077	1.57
7/28/2025	1.59	1.63	1.54	1.58	2,008,598	1.58
7/25/2025	1.59	1.64	1.54	1.57	2,829,316	1.57
7/24/2025	1.65	1.72	1.60	1.60	4,920,363	1.60