PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.530
-0.070 (-4.38%)
Apr 29, 2025, 4:00 PM EDT - Market closed
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -4.38% | 89,359 |
| Apr 28, 2025 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 142,841 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -8.93% | 151,508 |
| Apr 24, 2025 | 1.59 | 1.69 | 1.56 | 1.68 | 1.68 | 4.35% | 136,717 |
| Apr 23, 2025 | 1.66 | 1.74 | 1.50 | 1.61 | 1.61 | -0.62% | 271,285 |
| Apr 22, 2025 | 1.61 | 1.78 | 1.47 | 1.62 | 1.62 | 6.58% | 385,179 |
| Apr 21, 2025 | 1.32 | 1.54 | 1.28 | 1.52 | 1.52 | 14.29% | 239,246 |
| Apr 17, 2025 | 1.22 | 1.36 | 1.22 | 1.33 | 1.33 | 8.13% | 192,196 |
| Apr 16, 2025 | 1.31 | 1.32 | 1.19 | 1.23 | 1.23 | -6.11% | 128,501 |
| Apr 15, 2025 | 1.13 | 1.32 | 1.11 | 1.31 | 1.31 | 19.09% | 206,071 |
| Apr 14, 2025 | 1.13 | 1.21 | 1.10 | 1.10 | 1.10 | -2.65% | 282,646 |
| Apr 11, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 181,902 |
| Apr 10, 2025 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 3.54% | 162,896 |
| Apr 9, 2025 | 1.01 | 1.19 | 0.88 | 1.13 | 1.13 | 13.00% | 387,548 |
| Apr 8, 2025 | 1.15 | 1.16 | 1.00 | 1.00 | 1.00 | -9.09% | 213,868 |
| Apr 7, 2025 | 1.01 | 1.11 | 0.98 | 1.10 | 1.10 | 0.46% | 326,700 |
| Apr 4, 2025 | 1.14 | 1.16 | 1.04 | 1.10 | 1.10 | -12.75% | 427,575 |
| Apr 3, 2025 | 1.37 | 1.38 | 1.25 | 1.26 | 1.26 | -14.04% | 145,828 |
| Apr 2, 2025 | 1.30 | 1.50 | 1.30 | 1.46 | 1.46 | 11.45% | 220,529 |
| Apr 1, 2025 | 1.41 | 1.42 | 1.27 | 1.31 | 1.31 | -6.76% | 368,868 |
| Mar 31, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | -5.07% | 172,386 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.44 | 1.48 | 1.48 | -8.07% | 171,259 |
| Mar 27, 2025 | 1.60 | 1.64 | 1.49 | 1.61 | 1.61 | 2.55% | 391,960 |
| Mar 26, 2025 | 1.50 | 1.57 | 1.40 | 1.57 | 1.57 | 3.97% | 522,788 |
| Mar 25, 2025 | 1.73 | 1.74 | 1.50 | 1.51 | 1.51 | -11.18% | 386,313 |
| Mar 24, 2025 | 1.78 | 1.84 | 1.63 | 1.70 | 1.70 | -3.95% | 367,273 |
| Mar 21, 2025 | 1.83 | 1.87 | 1.73 | 1.77 | 1.77 | -6.10% | 452,498 |
| Mar 20, 2025 | 2.02 | 2.09 | 1.88 | 1.89 | 1.89 | -6.68% | 259,543 |
| Mar 19, 2025 | 2.15 | 2.20 | 2.00 | 2.02 | 2.02 | -7.34% | 428,020 |
| Mar 18, 2025 | 2.36 | 2.40 | 2.16 | 2.18 | 2.18 | -7.23% | 312,053 |
| Mar 17, 2025 | 2.39 | 2.46 | 2.29 | 2.35 | 2.35 | -1.88% | 336,344 |
| Mar 14, 2025 | 2.39 | 2.40 | 2.20 | 2.40 | 2.40 | 6.44% | 229,862 |
| Mar 13, 2025 | 2.45 | 2.51 | 2.20 | 2.25 | 2.25 | -8.91% | 498,278 |
| Mar 12, 2025 | 2.55 | 2.67 | 2.38 | 2.47 | 2.47 | -1.20% | 718,243 |
| Mar 11, 2025 | 2.14 | 2.57 | 2.05 | 2.50 | 2.50 | 19.90% | 1,011,799 |
| Mar 10, 2025 | 2.26 | 2.31 | 2.04 | 2.09 | 2.09 | -9.54% | 601,251 |
| Mar 7, 2025 | 2.40 | 2.47 | 2.22 | 2.31 | 2.31 | -4.75% | 236,622 |
| Mar 6, 2025 | 2.53 | 2.55 | 2.17 | 2.42 | 2.42 | -8.16% | 957,455 |
| Mar 5, 2025 | 2.22 | 2.66 | 2.17 | 2.64 | 2.64 | 15.57% | 623,895 |
| Mar 4, 2025 | 2.47 | 2.50 | 2.01 | 2.28 | 2.28 | -18.86% | 1,500,944 |
| Mar 3, 2025 | 3.12 | 3.12 | 2.58 | 2.81 | 2.81 | -10.79% | 2,225,668 |
| Feb 28, 2025 | 2.43 | 3.17 | 2.21 | 3.15 | 3.15 | 29.63% | 9,006,618 |
| Feb 27, 2025 | 1.51 | 2.53 | 1.50 | 2.43 | 2.43 | 58.82% | 26,549,149 |
| Feb 26, 2025 | 1.68 | 1.87 | 1.52 | 1.53 | 1.53 | -10.53% | 1,379,712 |
| Feb 25, 2025 | 2.36 | 2.39 | 1.68 | 1.71 | 1.71 | -25.33% | 3,567,048 |
| Feb 24, 2025 | 2.61 | 4.48 | 2.23 | 2.29 | 2.29 | 67.15% | 109,022,041 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -4.86% | 210,864 |
| Feb 20, 2025 | 1.47 | 1.48 | 1.37 | 1.44 | 1.44 | -1.37% | 268,794 |
| Feb 19, 2025 | 1.44 | 1.60 | 1.44 | 1.46 | 1.46 | 4.29% | 491,293 |
| Feb 18, 2025 | 1.34 | 1.45 | 1.30 | 1.40 | 1.40 | 10.24% | 384,464 |