PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
6.15
-0.14 (-2.23%)
Mar 12, 2026, 4:00 PM EDT - Market closed
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.25 | 6.29 | 5.99 | 6.15 | 6.15 | -2.23% | 494,671 |
| Mar 11, 2026 | 6.14 | 6.38 | 5.87 | 6.29 | 6.29 | 2.11% | 687,726 |
| Mar 10, 2026 | 5.58 | 6.70 | 5.58 | 6.16 | 6.16 | 10.59% | 734,762 |
| Mar 9, 2026 | 5.62 | 5.98 | 5.49 | 5.57 | 5.57 | -2.02% | 490,120 |
| Mar 6, 2026 | 5.45 | 5.90 | 5.26 | 5.69 | 5.69 | 3.27% | 582,873 |
| Mar 5, 2026 | 5.51 | 6.18 | 5.02 | 5.51 | 5.51 | -18.57% | 3,246,696 |
| Mar 4, 2026 | 6.23 | 6.78 | 5.97 | 6.76 | 6.76 | 5.30% | 687,487 |
| Mar 3, 2026 | 6.32 | 6.63 | 6.10 | 6.42 | 6.42 | -1.68% | 516,490 |
| Mar 2, 2026 | 5.97 | 6.69 | 5.87 | 6.53 | 6.53 | 4.98% | 442,429 |
| Feb 27, 2026 | 6.18 | 6.33 | 5.96 | 6.22 | 6.22 | -0.32% | 194,317 |
| Feb 26, 2026 | 6.44 | 6.54 | 6.15 | 6.24 | 6.24 | -2.50% | 240,268 |
| Feb 25, 2026 | 6.59 | 7.05 | 6.33 | 6.40 | 6.40 | 1.27% | 518,771 |
| Feb 24, 2026 | 6.34 | 6.43 | 6.12 | 6.32 | 6.32 | -0.32% | 218,545 |
| Feb 23, 2026 | 6.22 | 6.50 | 6.17 | 6.34 | 6.34 | 1.93% | 285,983 |
| Feb 20, 2026 | 6.55 | 6.63 | 6.11 | 6.22 | 6.22 | -6.61% | 290,539 |
| Feb 19, 2026 | 6.51 | 6.73 | 6.21 | 6.66 | 6.66 | 1.83% | 350,500 |
| Feb 18, 2026 | 6.77 | 6.83 | 6.44 | 6.54 | 6.54 | -3.68% | 222,232 |
| Feb 17, 2026 | 6.39 | 6.90 | 6.15 | 6.79 | 6.79 | 5.43% | 471,944 |
| Feb 13, 2026 | 6.73 | 6.95 | 6.36 | 6.44 | 6.44 | -5.15% | 462,384 |
| Feb 12, 2026 | 5.78 | 7.14 | 5.78 | 6.79 | 6.79 | 18.50% | 1,697,708 |
| Feb 11, 2026 | 5.51 | 5.85 | 5.39 | 5.73 | 5.73 | 3.99% | 1,018,337 |
| Feb 10, 2026 | 4.70 | 5.65 | 4.66 | 5.51 | 5.51 | 17.99% | 1,298,085 |
| Feb 9, 2026 | 4.50 | 4.72 | 4.25 | 4.67 | 4.67 | 4.24% | 1,023,569 |
| Feb 6, 2026 | 4.41 | 4.58 | 4.34 | 4.48 | 4.48 | 4.43% | 587,434 |
| Feb 5, 2026 | 4.80 | 4.85 | 4.20 | 4.29 | 4.29 | -12.63% | 1,327,414 |
| Feb 4, 2026 | 5.34 | 5.35 | 4.78 | 4.91 | 4.91 | -8.40% | 788,116 |
| Feb 3, 2026 | 5.10 | 5.46 | 4.97 | 5.36 | 5.36 | 5.51% | 572,367 |
| Feb 2, 2026 | 5.02 | 5.34 | 5.02 | 5.08 | 5.08 | -0.97% | 383,956 |
| Jan 30, 2026 | 5.13 | 5.44 | 4.99 | 5.13 | 5.13 | -1.72% | 571,179 |
| Jan 29, 2026 | 5.18 | 5.33 | 4.97 | 5.22 | 5.22 | - | 566,354 |
| Jan 28, 2026 | 5.58 | 5.58 | 5.13 | 5.22 | 5.22 | -6.79% | 541,533 |
| Jan 27, 2026 | 5.30 | 5.69 | 5.25 | 5.60 | 5.60 | 5.46% | 432,960 |
| Jan 26, 2026 | 5.41 | 5.50 | 5.19 | 5.31 | 5.31 | -2.57% | 508,914 |
| Jan 23, 2026 | 5.60 | 5.63 | 5.29 | 5.45 | 5.45 | -3.20% | 586,993 |
| Jan 22, 2026 | 5.43 | 5.70 | 5.31 | 5.63 | 5.63 | 4.07% | 492,329 |
| Jan 21, 2026 | 5.95 | 6.08 | 5.36 | 5.41 | 5.41 | -9.08% | 730,964 |
| Jan 20, 2026 | 5.07 | 6.20 | 5.01 | 5.95 | 5.95 | 14.42% | 2,225,118 |
| Jan 16, 2026 | 4.99 | 5.37 | 4.83 | 5.20 | 5.20 | 4.21% | 768,706 |
| Jan 15, 2026 | 5.17 | 5.30 | 4.95 | 4.99 | 4.99 | -3.11% | 495,552 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.10 | 5.15 | 5.15 | -8.04% | 694,496 |
| Jan 13, 2026 | 5.68 | 5.73 | 5.47 | 5.60 | 5.60 | -1.41% | 341,451 |
| Jan 12, 2026 | 6.45 | 6.45 | 5.57 | 5.68 | 5.68 | -12.21% | 848,875 |
| Jan 9, 2026 | 6.79 | 6.95 | 6.40 | 6.47 | 6.47 | -4.01% | 454,797 |
| Jan 8, 2026 | 7.14 | 7.20 | 6.64 | 6.74 | 6.74 | -5.73% | 442,664 |
| Jan 7, 2026 | 6.91 | 7.50 | 6.87 | 7.15 | 7.15 | 4.53% | 588,969 |
| Jan 6, 2026 | 6.67 | 6.90 | 6.52 | 6.84 | 6.84 | 2.55% | 492,803 |
| Jan 5, 2026 | 7.21 | 7.27 | 6.51 | 6.67 | 6.67 | -6.97% | 914,632 |
| Jan 2, 2026 | 6.48 | 7.80 | 6.28 | 7.17 | 7.17 | 10.14% | 1,987,030 |
| Dec 31, 2025 | 6.41 | 6.67 | 6.33 | 6.51 | 6.51 | 1.40% | 457,545 |
| Dec 30, 2025 | 6.08 | 6.46 | 5.98 | 6.42 | 6.42 | 5.07% | 553,600 |