Precigen, Inc.
PGENNASDAQHealthcare● Active
$3.57
$-0.01(-0.28%)
Market Cap$1.1B
P/E Ratio—
52W High$5.47
52W Low$1.38
Precigen, Inc.（PGEN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pgen · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.72
Jun 11, 2021
-59.1% from here
5-Year Low5Y
$0.6513
Dec 16, 2024
+448.1% from low
IPO Priceadj.
$23.61
Aug 8, 2013
-84.9% since IPO
1 Year Ago
$1.50
Jun 9, 2025
+138.0% in 1Y
5 Years Ago
$7.17
Jun 9, 2021
-50.2% in 5Y
10 Years Ago
$24.88
Jun 9, 2016
-85.6% in 10Y
Historical Price Data · PGEN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.59 | $3.68 | $3.51 | $3.57 | $3.57 | 4.6M | -0.56% |
| Jun 5, 2026 | $3.84 | $3.88 | $3.53 | $3.58 | $3.58 | 5.3M | -6.77% |
| Jun 4, 2026 | $3.83 | $3.94 | $3.77 | $3.86 | $3.86 | 4.1M | +0.78% |
| Jun 3, 2026 | $3.86 | $3.90 | $3.69 | $3.81 | $3.81 | 7.8M | -1.30% |
| Jun 2, 2026 | $4.08 | $4.10 | $3.78 | $3.86 | $3.86 | 9.6M | -5.39% |
| Jun 1, 2026 | $4.28 | $4.40 | $4.11 | $4.12 | $4.12 | 4.8M | -3.74% |
| May 29, 2026 | $4.49 | $4.58 | $4.33 | $4.34 | $4.34 | 5.5M | -3.34% |
| May 28, 2026 | $4.51 | $4.68 | $4.35 | $4.51 | $4.51 | 5.7M | +0.00% |
| May 27, 2026 | $4.24 | $4.40 | $4.11 | $4.40 | $4.40 | 5.8M | +3.77% |
| May 26, 2026 | $4.29 | $4.37 | $4.14 | $4.24 | $4.24 | 6.1M | -1.17% |
| May 22, 2026 | $4.24 | $4.36 | $4.20 | $4.24 | $4.24 | 1.7M | +0.00% |
| May 21, 2026 | $4.18 | $4.31 | $4.12 | $4.28 | $4.28 | 2.2M | +2.39% |
| May 20, 2026 | $4.21 | $4.37 | $4.19 | $4.27 | $4.27 | 3.1M | +1.43% |
| May 19, 2026 | $4.05 | $4.26 | $3.98 | $4.16 | $4.16 | 3.0M | +2.72% |
| May 18, 2026 | $4.42 | $4.46 | $3.95 | $4.07 | $4.07 | 5.2M | -7.92% |
| May 15, 2026 | $4.54 | $4.63 | $4.36 | $4.42 | $4.42 | 3.6M | -2.64% |
| May 14, 2026 | $4.58 | $4.87 | $4.32 | $4.60 | $4.60 | 9.7M | +0.44% |
| May 13, 2026 | $4.07 | $4.22 | $4.04 | $4.15 | $4.15 | 2.8M | +1.97% |
| May 12, 2026 | $4.16 | $4.18 | $4.02 | $4.08 | $4.08 | 2.3M | -1.92% |
| May 11, 2026 | $4.28 | $4.34 | $4.19 | $4.20 | $4.20 | 1.9M | -1.87% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PGEN
Jan 1 → Dec 31 · 6 years2026-14.8%$4.19 → $3.57
-14.8%
2025+248.3%$1.20 → $4.18
+248.3%
2024-17.0%$1.35 → $1.12
-17.0%
2023-14.6%$1.57 → $1.34
-14.6%
2022-58.6%$3.67 → $1.52
-58.6%
2021-48.8%$7.24 → $3.71
-48.8%
Best Year2025 · +248.3%
Worst Year2022 · -58.6%
Positive Years1 / 6
Avg Annual Return+15.8%
6Y Total Return-50.7%
6Y CAGR~-11.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PGEN?
If you invested $1,000 in PGEN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$144
Total Return-85.6%
CAGR~-17.6% / yr
Profit$-856
Based on Jun 9, 2016 · $24.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Precigen, Inc.（PGEN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PGEN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PGEN 历史股价FMP 日线复权 OHLCV