PegBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	6.45	6.46	6.10	6.20	6.20	-3.28%	10,349,550
Jun 16, 2026	7.01	7.05	6.36	6.41	6.41	-9.08%	11,731,150
Jun 15, 2026	7.31	7.42	7.05	7.05	7.05	-4.08%	7,459,200
Jun 12, 2026	7.55	7.72	7.35	7.35	7.35	-2.39%	9,077,839
Jun 11, 2026	7.73	8.01	7.29	7.53	7.53	-1.31%	12,134,600
Jun 10, 2026	7.88	8.20	7.32	7.63	7.63	-3.17%	16,439,550
Jun 9, 2026	8.28	8.43	7.62	7.88	7.88	-4.14%	13,009,450
Jun 8, 2026	8.39	8.88	8.16	8.22	8.22	2.75%	32,666,750
Jun 5, 2026	8.73	8.92	7.81	8.00	8.00	-5.55%	24,526,500
Jun 4, 2026	8.18	8.85	8.03	8.47	8.47	4.57%	26,421,200
Jun 3, 2026	8.28	8.73	7.94	8.10	8.10	-0.25%	16,012,000
Jun 2, 2026	8.10	9.15	7.64	8.12	8.12	2.01%	28,803,350
Jun 1, 2026	8.69	8.83	7.89	7.96	7.96	-7.76%	13,501,307
May 29, 2026	9.00	9.70	8.45	8.63	8.63	-2.27%	30,835,000
May 28, 2026	9.26	10.48	8.43	8.83	8.83	0.11%	40,992,550
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