$PGEN: Precigen, Inc. - Common Stock
2025-06-18 PGEN 2025-06-18 08:02:35 1.48 1.30 -7.79% PGEN 2025-06-18 09:01:52 1.48 1.43 -7.79% PGEN 2025-06-18 10:02:34 1.44 1.43 1.95% PGEN 2025-06-18 11:01:55 1.53 1.52 7.79% PGEN 2025-06-18 12:02:31 1.51 1.50 6.49% PGEN 2025-06-18 13:01:49 1.50 1.49 5.84% PGEN 2025-06-18 14:02:34 1.51 1.50 5.84% PGEN 2025-06-18 15:01:55 1.48 1.47 4.55% PGEN 2025-06-18 16:02:40 1.50 1.39 5.19% PGEN 2025-06-18 17:01:49 1.50 1.39 5.63% PGEN 2025-06-18 18:02:31 1.51 1.39 5.63% PGEN 2025-06-18 20:02:35 0.00 0.00 5.63% 2025-06-20 PGEN 2025-06-20 05:01:43 1.66 1.29 5.63% PGEN 2025-06-20 06:02:28 1.66 1.44 5.63% PGEN 2025-06-20 08:02:30 1.63 1.45 5.63% PGEN 2025-06-20 09:01:46 1.63 1.44 5.63% PGEN 2025-06-20 10:02:35 1.47 1.46 -1.41% PGEN 2025-06-20 11:01:49 1.43 1.42 -4.23% PGEN 2025-06-20 12:02:31 1.42 1.41 -4.93% PGEN 2025-06-20 13:01:46 1.43 1.42 -4.93% PGEN 2025-06-20 14:02:36 1.43 1.42 -4.23% PGEN 2025-06-20 15:01:46 1.45 1.44 -3.52% PGEN 2025-06-20 16:13:57 1.46 1.40 -2.82% PGEN 2025-06-20 17:13:34 1.53 1.40 -2.68% PGEN 2025-06-20 20:02:29 0.00 0.00 -2.68% 2025-06-23 PGEN 2025-06-23 05:01:45 1.66 1.33 -2.68% PGEN 2025-06-23 06:02:31 1.52 1.29 -2.68% PGEN 2025-06-23 07:01:47 1.52 1.33 -2.68% PGEN 2025-06-23 09:09:40 1.63 1.28 4.70% PGEN 2025-06-23 10:03:59 1.45 1.44 -0.67% PGEN 2025-06-23 11:02:20 1.47 1.46 2.01% PGEN 2025-06-23 12:02:01 1.45 1.44 0.00% PGEN 2025-06-23 13:02:20 1.44 1.43 -0.67% PGEN 2025-06-23 14:02:06 1.47 1.46 2.01% PGEN 2025-06-23 15:02:17 1.46 1.45 1.34% PGEN 2025-06-23 16:02:05 1.58 1.31 2.68% PGEN 2025-06-23 17:02:15 1.52 1.28 2.76% PGEN 2025-06-23 19:02:14 1.52 1.36 2.76% PGEN 2025-06-23 20:02:00 0.00 0.00 2.76% 2025-06-24 PGEN 2025-06-24 05:01:51 1.64 1.29 2.76% PGEN 2025-06-24 06:02:33 1.54 1.50 2.76% PGEN 2025-06-24 09:01:51 1.54 1.50 2.07% PGEN 2025-06-24 10:02:29 1.52 1.51 3.45% PGEN 2025-06-24 11:01:54 1.53 1.52 4.14% PGEN 2025-06-24 12:02:29 1.54 1.53 4.83% PGEN 2025-06-24 14:02:30 1.55 1.54 5.52% PGEN 2025-06-24 15:01:52 1.54 1.53 4.83% PGEN 2025-06-24 16:02:33 1.55 1.35 2.07% PGEN 2025-06-24 17:01:57 1.55 1.36 2.03% PGEN 2025-06-24 18:02:30 1.53 1.40 2.03% PGEN 2025-06-24 19:01:56 1.53 1.36 2.03% PGEN 2025-06-24 20:02:23 0.00 0.00 2.03% 2025-06-25 PGEN 2025-06-25 05:01:55 1.72 1.33 2.03% PGEN 2025-06-25 06:02:27 1.69 1.33 2.03% PGEN 2025-06-25 07:01:52 1.56 1.39 2.03% PGEN 2025-06-25 08:02:30 1.56 1.52 2.03% PGEN 2025-06-25 09:01:55 1.56 1.39 2.03% PGEN 2025-06-25 10:02:35 1.48 1.47 -1.35% PGEN 2025-06-25 11:01:58 1.47 1.46 -2.70% PGEN 2025-06-25 12:02:34 1.47 1.46 -2.03% PGEN 2025-06-25 13:01:56 1.46 1.45 -2.70% PGEN 2025-06-25 14:02:31 1.45 1.44 -3.38% PGEN 2025-06-25 16:02:29 1.53 1.41 -5.41% PGEN 2025-06-25 17:01:54 1.56 1.41 -5.33% PGEN 2025-06-25 20:02:25 0.00 0.00 -5.33% 2025-06-26 PGEN 2025-06-26 05:01:56 1.58 1.28 -5.33% PGEN 2025-06-26 06:02:29 1.58 1.30 -5.33% PGEN 2025-06-26 07:01:58 1.56 1.39 -5.33% PGEN 2025-06-26 08:02:30 1.56 1.41 -5.33% PGEN 2025-06-26 09:01:56 1.51 1.44 -5.33% PGEN 2025-06-26 10:02:30 1.43 1.42 1.33% PGEN 2025-06-26 11:01:52 1.44 1.43 2.00% PGEN 2025-06-26 12:02:31 1.42 1.41 0.00% PGEN 2025-06-26 13:01:57 1.43 1.42 1.33% PGEN 2025-06-26 14:02:29 1.42 1.41 0.00% PGEN 2025-06-26 15:01:52 1.43 1.42 1.33% PGEN 2025-06-26 16:02:26 1.46 1.39 1.33% PGEN 2025-06-26 17:01:51 1.46 1.39 1.41% PGEN 2025-06-26 20:02:29 0.00 0.00 1.41% 2025-06-27 PGEN 2025-06-27 05:00:46 1.66 1.31 1.41% PGEN 2025-06-27 08:00:54 1.50 1.31 1.41% PGEN 2025-06-27 10:00:50 1.44 1.43 1.41% PGEN 2025-06-27 11:00:42 1.48 1.47 4.23% PGEN 2025-06-27 12:00:49 1.46 1.45 2.82% PGEN 2025-06-27 13:00:40 1.45 1.44 1.41% PGEN 2025-06-27 14:00:48 1.43 1.42 0.00% PGEN 2025-06-27 15:00:52 1.41 1.40 -1.41% PGEN 2025-06-27 16:00:47 1.42 1.41 -0.70% PGEN 2025-06-27 17:00:39 1.46 1.37 -0.70% PGEN 2025-06-27 18:00:39 1.49 1.37 -0.70% PGEN 2025-06-27 21:00:39 0.00 0.00 -0.70% 2025-06-30 PGEN 2025-06-30 05:00:45 1.64 1.27 -0.70% PGEN 2025-06-30 08:00:48 1.45 1.40 -0.70% PGEN 2025-06-30 09:00:45 1.49 1.40 -0.70% PGEN 2025-06-30 10:00:47 1.43 1.42 1.40% PGEN 2025-06-30 11:00:42 1.44 1.43 2.10% PGEN 2025-06-30 13:00:43 1.42 1.41 0.00% PGEN 2025-06-30 15:00:42 1.43 1.42 1.40% PGEN 2025-06-30 16:00:53 1.42 1.41 0.00% PGEN 2025-06-30 16:11:29 8-K Sec report https://www.sec.gov/Archives/edgar/data/1356090/000095010325008124/0000950103-25-008124-index.htm 8-K - PRECIGEN, INC. (0001356090) (Filer) PGEN 2025-06-30 17:00:46 1.44 1.29 0.00% PGEN 2025-06-30 21:00:39 0.00 0.00 0.00% 2025-07-01 PGEN 2025-07-01 05:00:45 1.66 1.42 0.00% PGEN 2025-07-01 07:00:43 1.66 1.29 0.00% PGEN 2025-07-01 08:00:50 1.60 1.30 0.00% PGEN 2025-07-01 09:00:44 1.60 1.36 0.00% PGEN 2025-07-01 10:00:44 1.43 1.42 1.41% PGEN 2025-07-01 11:00:44 1.41 1.40 -0.70% PGEN 2025-07-01 12:00:45 1.44 1.43 2.11% PGEN 2025-07-01 13:00:44 1.44 1.43 1.41% PGEN 2025-07-01 14:00:56 1.46 1.45 3.52% PGEN 2025-07-01 15:00:45 1.50 1.49 6.34% PGEN 2025-07-01 16:00:47 1.46 1.45 2.82% PGEN 2025-07-01 17:00:46 1.52 1.45 2.82% PGEN 2025-07-01 21:00:41 0.00 0.00 2.82% 2025-07-02 PGEN 2025-07-02 05:00:46 1.53 1.25 5.63% PGEN 2025-07-02 07:00:40 1.53 1.29 5.63% PGEN 2025-07-02 08:00:50 1.49 1.44 -0.70% PGEN 2025-07-02 09:00:44 1.49 1.30 -0.70% PGEN 2025-07-02 10:00:49 1.60 1.59 11.27% PGEN 2025-07-02 11:00:41 1.65 1.64 14.79% PGEN 2025-07-02 12:00:46 1.61 1.60 11.97% PGEN 2025-07-02 13:00:45 1.62 1.61 12.68% PGEN 2025-07-02 15:00:42 1.61 1.60 11.27% PGEN 2025-07-02 16:00:48 1.62 1.61 12.68% PGEN 2025-07-02 17:00:49 1.63 1.57 11.72% PGEN 2025-07-02 18:00:50 1.63 1.60 12.41% PGEN 2025-07-02 21:00:53 0.00 0.00 12.41% 2025-07-03 PGEN 2025-07-03 05:00:46 1.89 1.54 12.41% PGEN 2025-07-03 06:00:53 1.89 1.40 12.41% PGEN 2025-07-03 07:00:48 1.79 1.42 12.41% PGEN 2025-07-03 08:00:57 1.79 1.57 12.41% PGEN 2025-07-03 09:00:49 1.79 1.47 12.41% PGEN 2025-07-03 10:00:50 1.61 1.60 -0.69% PGEN 2025-07-03 12:00:49 1.59 1.58 -1.38% PGEN 2025-07-03 13:00:43 1.62 1.61 1.38% PGEN 2025-07-03 14:00:45 1.72 1.58 1.24% PGEN 2025-07-03 15:00:45 1.74 1.58 1.24% PGEN 2025-07-03 18:00:48 0.00 0.00 1.24% 2025-07-07 PGEN 2025-07-07 05:00:53 1.89 1.47 1.24% PGEN 2025-07-07 08:00:50 1.64 1.46 1.24% PGEN 2025-07-07 09:00:54 1.75 1.46 1.24% PGEN 2025-07-07 10:00:54 1.61 1.60 -0.62% PGEN 2025-07-07 11:00:55 1.60 1.59 -1.86% PGEN 2025-07-07 13:00:41 1.58 1.57 -2.48% PGEN 2025-07-07 14:00:49 1.59 1.58 -1.86% PGEN 2025-07-07 15:00:39 1.60 1.59 -1.24% PGEN 2025-07-07 17:00:48 1.72 1.50 -1.23% PGEN 2025-07-07 17:58:05 Precigen: August Is Pivotal For This Biotech Innovator PGEN 2025-07-07 18:00:51 1.79 1.50 -1.23% PGEN 2025-07-07 21:00:42 0.00 0.00 -1.23% 2025-07-08 PGEN 2025-07-08 05:00:51 1.89 1.52 -1.23% PGEN 2025-07-08 08:00:47 1.65 1.52 -1.23% PGEN 2025-07-08 09:00:45 1.65 1.58 -1.23% PGEN 2025-07-08 10:00:46 1.64 1.63 3.70% PGEN 2025-07-08 11:00:42 1.70 1.69 6.79% PGEN 2025-07-08 12:00:46 1.68 1.67 5.56% PGEN 2025-07-08 13:00:45 1.66 1.65 4.32% PGEN 2025-07-08 14:00:47 1.70 1.69 6.79% PGEN 2025-07-08 15:00:47 1.69 1.68 6.17% PGEN 2025-07-08 16:00:51 1.71 1.70 7.41% PGEN 2025-07-08 17:00:51 1.75 1.60 6.92% PGEN 2025-07-08 21:00:48 0.00 0.00 6.92% 2025-07-09 PGEN 2025-07-09 05:00:45 1.89 1.65 6.92% PGEN 2025-07-09 08:00:50 1.86 1.65 6.92% PGEN 2025-07-09 09:00:45 1.87 1.65 6.92% PGEN 2025-07-09 10:00:49 1.88 1.87 11.32% PGEN 2025-07-09 11:00:45 1.95 1.94 15.72% PGEN 2025-07-09 12:00:49 2.02 2.00 20.75% PGEN 2025-07-09 13:00:45 1.98 1.97 16.98% PGEN 2025-07-09 14:00:50 1.97 1.96 16.98% PGEN 2025-07-09 15:00:43 1.94 1.93 15.09% PGEN 2025-07-09 16:00:53 1.90 1.89 13.21% PGEN 2025-07-09 17:00:47 2.01 1.85 12.35% PGEN 2025-07-09 18:00:48 2.01 1.89 10.00% PGEN 2025-07-09 19:00:42 2.01 1.90 10.00% PGEN 2025-07-09 21:00:44 0.00 0.00 10.00% 2025-07-10 PGEN 2025-07-10 05:00:55 2.38 1.76 10.00% PGEN 2025-07-10 06:00:52 2.04 1.76 10.00% PGEN 2025-07-10 07:00:48 2.04 1.94 10.00% PGEN 2025-07-10 08:00:52 2.04 1.94 2.94% PGEN 2025-07-10 09:00:52 2.04 1.92 2.94% PGEN 2025-07-10 10:00:50 1.90 1.89 0.59% PGEN 2025-07-10 11:00:46 1.91 1.90 1.18% PGEN 2025-07-10 12:00:44 1.89 1.87 0.00% PGEN 2025-07-10 14:00:50 1.91 1.90 1.18% PGEN 2025-07-10 15:00:45 1.90 1.89 0.59% PGEN 2025-07-10 16:00:52 1.91 1.90 1.18% PGEN 2025-07-10 17:00:49 1.97 1.80 1.05% PGEN 2025-07-10 18:00:55 2.14 1.80 1.05% PGEN 2025-07-10 21:00:46 0.00 0.00 1.05% 2025-07-11 PGEN 2025-07-11 05:01:59 1.97 1.87 -1.05% PGEN 2025-07-11 09:01:57 2.06 1.87 -1.05% PGEN 2025-07-11 10:02:48 1.92 1.91 0.53% PGEN 2025-07-11 11:01:50 1.88 1.87 -1.05% PGEN 2025-07-11 12:02:37 1.87 1.86 -2.11% PGEN 2025-07-11 13:01:56 1.84 1.83 -3.16% PGEN 2025-07-11 14:02:34 1.83 1.82 -3.68% PGEN 2025-07-11 16:02:35 1.88 1.80 -3.68% PGEN 2025-07-11 17:01:54 1.88 1.80 -3.66% PGEN 2025-07-11 20:02:41 0.00 0.00 -3.66% 2025-07-14 PGEN 2025-07-14 05:01:50 1.90 1.60 -3.66% PGEN 2025-07-14 07:01:51 1.90 1.80 -3.66% PGEN 2025-07-14 08:02:37 1.89 1.80 -3.66% PGEN 2025-07-14 10:02:43 1.86 1.85 2.09% PGEN 2025-07-14 12:02:36 1.85 1.84 1.57% PGEN 2025-07-14 13:01:52 1.87 1.86 2.62% PGEN 2025-07-14 14:02:39 1.98 1.97 7.85% PGEN 2025-07-14 15:01:56 1.94 1.93 5.76% PGEN 2025-07-14 16:02:34 2.01 1.93 6.28% PGEN 2025-07-14 17:01:53 2.00 1.96 6.56% PGEN 2025-07-14 18:02:39 2.08 1.96 6.56% PGEN 2025-07-14 20:02:43 0.00 0.00 6.56% 2025-07-15 PGEN 2025-07-15 05:01:56 2.15 1.72 6.56% PGEN 2025-07-15 07:02:01 2.08 1.87 6.56% PGEN 2025-07-15 08:02:42 2.08 1.95 6.56% PGEN 2025-07-15 10:02:45 1.93 1.92 -1.09% PGEN 2025-07-15 11:02:00 1.88 1.87 -3.28% PGEN 2025-07-15 12:02:41 1.89 1.87 -2.73% PGEN 2025-07-15 13:01:59 1.86 1.85 -4.37% PGEN 2025-07-15 14:02:37 1.88 1.87 -3.28% PGEN 2025-07-15 15:02:29 1.85 1.84 -4.92% PGEN 2025-07-15 16:02:37 1.96 1.80 -4.92% PGEN 2025-07-15 17:01:52 1.91 1.75 -4.62% PGEN 2025-07-15 18:02:42 1.96 1.87 -3.08% PGEN 2025-07-15 19:01:58 2.08 1.87 1.03% PGEN 2025-07-15 20:02:42 0.00 0.00 1.03% 2025-07-16 PGEN 2025-07-16 04:02:43 16.50 1.85 1.03% PGEN 2025-07-16 05:01:49 2.09 1.85 1.03% PGEN 2025-07-16 06:02:35 1.96 1.81 5.13% PGEN 2025-07-16 09:02:02 1.95 1.81 5.13% PGEN 2025-07-16 10:02:39 1.89 1.87 2.56% PGEN 2025-07-16 11:01:56 1.93 1.92 3.59% PGEN 2025-07-16 12:02:45 1.89 1.87 2.56% PGEN 2025-07-16 13:01:58 1.87 1.86 1.03% PGEN 2025-07-16 14:02:39 1.84 1.83 -0.51% PGEN 2025-07-16 15:01:55 1.85 1.84 0.00% PGEN 2025-07-16 16:02:41 1.95 1.83 -0.51% PGEN 2025-07-16 17:02:02 1.95 1.83 -0.54% PGEN 2025-07-16 20:02:34 0.00 0.00 -0.54% 2025-07-17 PGEN 2025-07-17 05:04:03 1.91 1.75 -0.54% PGEN 2025-07-17 06:09:11 1.92 1.75 -0.54% PGEN 2025-07-17 07:02:00 2.08 1.75 -0.54% PGEN 2025-07-17 08:02:42 1.92 1.84 -0.54% PGEN 2025-07-17 09:01:59 1.92 1.85 -0.54% PGEN 2025-07-17 10:02:47 1.84 1.83 0.00% PGEN 2025-07-17 12:02:44 1.88 1.87 2.70% PGEN 2025-07-17 13:02:01 1.86 1.85 1.62% PGEN 2025-07-17 15:01:54 1.84 1.83 0.00% PGEN 2025-07-17 16:02:46 1.89 1.82 -1.08% PGEN 2025-07-17 17:02:07 1.88 1.82 -1.09% PGEN 2025-07-17 18:02:40 1.92 1.82 -1.09% PGEN 2025-07-17 20:02:40 0.00 0.00 -1.09% 2025-07-18 PGEN 2025-07-18 04:02:36 16.50 1.82 -1.09% PGEN 2025-07-18 05:02:03 2.26 1.82 1.09% PGEN 2025-07-18 07:01:58 2.11 1.82 1.09%