PegBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.99	11.65	7.46	8.82	8.82	-27.29%	72,221,290
May 26, 2026	12.85	13.00	11.94	12.13	12.13	-6.26%	3,590,550
May 22, 2026	12.91	15.13	12.31	12.94	12.94	1.57%	14,182,350
May 21, 2026	15.59	15.59	12.30	12.74	12.74	-17.17%	10,756,800
May 20, 2026	15.89	18.89	15.38	15.38	15.38	-7.41%	16,171,350
May 19, 2026	21.40	26.80	16.48	16.61	16.61	-10.75%	47,864,700
May 18, 2026	11.08	28.48	9.75	18.61	18.61	66.31%	52,462,200
May 15, 2026	14.01	14.29	10.81	11.19	11.19	-18.50%	8,895,800
May 14, 2026	19.50	19.78	13.65	13.73	13.73	-29.59%	6,294,500
May 13, 2026	27.08	27.08	19.23	19.50	19.50	-19.15%	2,374,649
May 12, 2026	23.42	26.86	22.52	24.12	24.12	2.99%	943,350
May 11, 2026	25.30	26.98	23.22	23.42	23.42	-5.34%	830,400
May 8, 2026	25.16	28.98	24.60	24.74	24.74	-3.28%	446,750
May 7, 2026	25.50	26.16	25.06	25.58	25.58	0.63%	367,650
May 6, 2026	27.48	27.48	25.20	25.42	25.42	-8.76%	1,195,250
May 5, 2026	24.82	29.30	24.10	27.86	27.86	13.07%	2,249,050
May 4, 2026	25.00	25.92	24.34	24.64	24.64	-	243,750
Apr 30, 2026	27.14	27.14	24.64	24.64	24.64	-7.30%	236,450
Apr 29, 2026	26.72	29.50	26.38	26.58	26.58	0.76%	830,350
Apr 28, 2026	27.90	33.00	25.32	26.38	26.38	-6.12%	2,174,900
Apr 27, 2026	30.40	30.40	27.84	28.10	28.10	-6.08%	214,800
Apr 24, 2026	29.88	31.98	26.52	29.92	29.92	0.13%	1,230,500
Apr 23, 2026	32.20	32.40	27.18	29.88	29.88	-8.34%	1,075,050
Apr 22, 2026	36.10	36.10	32.30	32.60	32.60	-9.44%	444,350
Apr 21, 2026	41.60	41.92	34.50	36.00	36.00	-13.79%	668,600
Apr 20, 2026	44.80	44.80	41.32	41.76	41.76	-4.57%	1,474,300
Apr 17, 2026	43.60	44.60	42.58	43.76	43.76	1.77%	739,600
Apr 16, 2026	44.42	44.42	41.28	43.00	43.00	-2.05%	1,547,750
Apr 15, 2026	42.38	51.50	41.60	43.90	43.90	3.73%	1,594,350
Apr 14, 2026	43.60	44.00	41.12	42.32	42.32	-2.94%	512,550
Apr 13, 2026	43.98	45.00	43.00	43.60	43.60	-3.11%	321,600
Apr 10, 2026	47.80	49.00	42.48	45.00	45.00	-6.25%	401,600
Apr 9, 2026	50.15	50.15	47.76	48.00	48.00	-3.03%	487,033
Apr 8, 2026	50.00	50.90	47.60	49.50	49.50	-1.00%	808,400
Apr 2, 2026	53.90	53.90	47.60	50.00	50.00	-4.67%	460,350
Apr 1, 2026	57.00	57.95	47.58	52.45	52.45	-9.57%	2,724,000
Mar 31, 2026	55.65	58.90	52.40	58.00	58.00	4.13%	616,650
Mar 30, 2026	58.00	58.00	54.80	55.70	55.70	-2.54%	978,000
Mar 27, 2026	58.30	59.10	56.05	57.15	57.15	-2.81%	573,000
Mar 26, 2026	60.90	61.40	58.15	58.80	58.80	-2.97%	601,500
Mar 25, 2026	60.50	61.60	59.65	60.60	60.60	0.50%	587,500
Mar 24, 2026	59.00	60.75	59.00	60.30	60.30	2.20%	606,500
Mar 23, 2026	62.00	62.00	56.45	59.00	59.00	-0.84%	605,000
Mar 20, 2026	55.45	62.45	55.45	59.50	59.50	6.54%	1,459,516
Mar 19, 2026	56.75	57.15	55.00	55.85	55.85	-0.71%	1,140,000
Mar 18, 2026	55.45	56.75	54.20	56.25	56.25	0.54%	1,471,500
Mar 17, 2026	59.50	65.15	54.05	55.95	55.95	3.32%	1,727,500
Mar 16, 2026	54.00	55.40	52.50	54.15	54.15	0.37%	625,500
Mar 13, 2026	53.70	54.80	51.65	53.95	53.95	0.47%	818,600
Mar 12, 2026	53.80	56.25	51.00	53.70	53.70	0.47%	272,000