PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
4.960
-0.170 (-3.31%)
At close: Oct 6, 2025, 4:00 PM EDT
5.03
+0.07 (1.41%)
After-hours: Oct 6, 2025, 5:03 PM EDT
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.05 | 5.17 | 4.87 | 4.96 | - | -3.31% | 920,537 |
| Oct 3, 2025 | 5.11 | 5.36 | 4.94 | 5.13 | 5.13 | 0.98% | 1,457,962 |
| Oct 2, 2025 | 4.80 | 5.18 | 4.77 | 5.08 | 5.08 | 7.86% | 2,240,951 |
| Oct 1, 2025 | 5.10 | 5.10 | 4.49 | 4.71 | 4.71 | 1.95% | 3,604,291 |
| Sep 30, 2025 | 4.50 | 4.85 | 4.33 | 4.62 | 4.62 | -0.43% | 3,080,761 |
| Sep 29, 2025 | 5.00 | 5.18 | 4.63 | 4.64 | 4.64 | -8.48% | 4,213,605 |
| Sep 26, 2025 | 5.35 | 5.35 | 4.57 | 5.07 | 5.07 | -13.78% | 6,066,406 |
| Sep 25, 2025 | 5.90 | 6.34 | 4.90 | 5.88 | 5.88 | 121.05% | 124,391,760 |
| Sep 24, 2025 | 1.95 | 2.73 | 1.95 | 2.66 | 2.66 | 36.41% | 34,213,755 |
| Sep 23, 2025 | 2.15 | 2.23 | 1.95 | 1.95 | 1.95 | -8.02% | 450,216 |
| Sep 22, 2025 | 1.86 | 2.24 | 1.86 | 2.12 | 2.12 | 12.77% | 645,812 |
| Sep 19, 2025 | 2.10 | 2.16 | 1.82 | 1.88 | 1.88 | -8.29% | 763,918 |
| Sep 18, 2025 | 1.90 | 2.15 | 1.85 | 2.05 | 2.05 | 9.63% | 917,888 |
| Sep 17, 2025 | 1.98 | 2.04 | 1.80 | 1.87 | 1.87 | -3.61% | 609,178 |
| Sep 16, 2025 | 1.60 | 2.10 | 1.60 | 1.94 | 1.94 | 22.01% | 3,197,306 |
| Sep 15, 2025 | 1.49 | 1.62 | 1.47 | 1.59 | 1.59 | 7.43% | 586,579 |
| Sep 12, 2025 | 1.43 | 1.60 | 1.43 | 1.48 | 1.48 | 9.63% | 557,584 |
| Sep 11, 2025 | 1.42 | 1.47 | 1.35 | 1.35 | 1.35 | -3.57% | 1,561,242 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.38 | 1.40 | 1.40 | -5.41% | 640,623 |
| Sep 9, 2025 | 1.58 | 1.85 | 1.47 | 1.48 | 1.48 | -0.67% | 875,074 |
| Sep 8, 2025 | 1.42 | 1.54 | 1.41 | 1.49 | 1.49 | 6.43% | 280,191 |
| Sep 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 202,905 |
| Sep 4, 2025 | 1.22 | 1.32 | 1.21 | 1.28 | 1.28 | 7.56% | 146,584 |
| Sep 3, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 177,911 |
| Sep 2, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 151,038 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 176,508 |
| Aug 28, 2025 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -1.61% | 241,310 |
| Aug 27, 2025 | 1.27 | 1.32 | 1.23 | 1.24 | 1.24 | -2.36% | 437,101 |
| Aug 26, 2025 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 135,717 |
| Aug 25, 2025 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -0.76% | 214,828 |
| Aug 22, 2025 | 1.27 | 1.35 | 1.25 | 1.32 | 1.32 | 5.60% | 241,290 |
| Aug 21, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 268,048 |
| Aug 20, 2025 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | -0.81% | 188,144 |
| Aug 19, 2025 | 1.31 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 78,045 |
| Aug 18, 2025 | 1.30 | 1.33 | 1.20 | 1.30 | 1.30 | 0.78% | 553,480 |
| Aug 15, 2025 | 1.33 | 1.37 | 1.26 | 1.29 | 1.29 | - | 319,696 |
| Aug 14, 2025 | 1.15 | 1.38 | 1.14 | 1.29 | 1.29 | 14.16% | 921,100 |
| Aug 13, 2025 | 1.14 | 1.22 | 1.09 | 1.13 | 1.13 | -0.88% | 1,179,936 |
| Aug 12, 2025 | 1.05 | 1.14 | 1.01 | 1.14 | 1.14 | 12.87% | 469,341 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -5.61% | 362,314 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.06 | 1.07 | 1.07 | -10.08% | 298,638 |
| Aug 7, 2025 | 1.37 | 1.43 | 1.19 | 1.19 | 1.19 | -13.14% | 871,857 |
| Aug 6, 2025 | 1.32 | 1.43 | 1.25 | 1.37 | 1.37 | 3.79% | 135,871 |
| Aug 5, 2025 | 1.35 | 1.39 | 1.30 | 1.32 | 1.32 | -0.75% | 107,234 |
| Aug 4, 2025 | 1.32 | 1.37 | 1.27 | 1.33 | 1.33 | 0.76% | 96,740 |
| Aug 1, 2025 | 1.33 | 1.36 | 1.27 | 1.32 | 1.32 | -3.65% | 64,082 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.29 | 1.37 | 1.37 | -0.72% | 123,018 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.31 | 1.38 | 1.38 | - | 114,673 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.34 | 1.38 | 1.38 | -3.50% | 79,161 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 172,273 |