PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.965
-0.015 (-0.76%)
Jan 23, 2025, 12:14 PM EST - Market open
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 2.05 | 2.19 | 1.92 | 1.98 | 1.98 | -4.58% | 470,945 |
| Jan 21, 2025 | 2.33 | 2.44 | 2.07 | 2.08 | 2.08 | -9.78% | 705,231 |
| Jan 17, 2025 | 2.39 | 2.45 | 2.30 | 2.30 | 2.30 | -4.96% | 131,860 |
| Jan 16, 2025 | 2.58 | 2.71 | 2.40 | 2.42 | 2.42 | -6.92% | 206,354 |
| Jan 15, 2025 | 2.83 | 2.83 | 2.56 | 2.60 | 2.60 | -4.41% | 109,898 |
| Jan 14, 2025 | 2.80 | 2.85 | 2.67 | 2.72 | 2.72 | -2.86% | 135,637 |
| Jan 13, 2025 | 2.94 | 3.00 | 2.73 | 2.80 | 2.80 | -5.72% | 235,682 |
| Jan 10, 2025 | 3.38 | 3.43 | 2.95 | 2.97 | 2.97 | -13.91% | 166,309 |
| Jan 8, 2025 | 3.49 | 3.59 | 3.33 | 3.45 | 3.45 | -1.15% | 106,813 |
| Jan 7, 2025 | 3.69 | 3.75 | 3.44 | 3.49 | 3.49 | -5.16% | 79,171 |
| Jan 6, 2025 | 3.85 | 3.87 | 3.66 | 3.68 | 3.68 | -3.92% | 72,431 |
| Jan 3, 2025 | 3.74 | 3.91 | 3.69 | 3.83 | 3.83 | 1.59% | 77,570 |
| Jan 2, 2025 | 3.80 | 3.94 | 3.70 | 3.77 | 3.77 | -0.53% | 127,828 |
| Dec 31, 2024 | 3.90 | 3.98 | 3.69 | 3.79 | 3.79 | -1.04% | 67,790 |
| Dec 30, 2024 | 3.90 | 4.04 | 3.76 | 3.83 | 3.83 | -2.30% | 46,658 |
| Dec 27, 2024 | 4.32 | 4.48 | 3.71 | 3.92 | 3.92 | -8.41% | 145,564 |
| Dec 26, 2024 | 3.99 | 4.40 | 3.99 | 4.28 | 4.28 | 6.20% | 65,187 |
| Dec 24, 2024 | 3.89 | 4.07 | 3.70 | 4.03 | 4.03 | 3.60% | 59,512 |
| Dec 23, 2024 | 3.60 | 3.95 | 3.60 | 3.89 | 3.89 | 7.16% | 93,640 |
| Dec 20, 2024 | 4.04 | 4.19 | 3.60 | 3.63 | 3.63 | -11.25% | 1,146,701 |
| Dec 19, 2024 | 4.15 | 4.41 | 4.01 | 4.09 | 4.09 | 0.74% | 59,624 |
| Dec 18, 2024 | 4.33 | 4.45 | 4.00 | 4.06 | 4.06 | -5.58% | 620,038 |
| Dec 17, 2024 | 4.42 | 4.57 | 4.16 | 4.30 | 4.30 | -4.66% | 118,656 |
| Dec 16, 2024 | 2.90 | 4.71 | 2.90 | 4.51 | 4.51 | -3.63% | 468,738 |
| Dec 13, 2024 | 5.20 | 5.72 | 4.60 | 4.68 | 4.68 | -9.30% | 1,542,837 |
| Dec 12, 2024 | 5.23 | 5.51 | 5.04 | 5.16 | 5.16 | -1.53% | 109,963 |
| Dec 11, 2024 | 5.09 | 5.49 | 5.03 | 5.24 | 5.24 | 1.55% | 101,291 |
| Dec 10, 2024 | 5.42 | 5.51 | 5.15 | 5.16 | 5.16 | -5.84% | 99,083 |
| Dec 9, 2024 | 5.65 | 6.09 | 5.32 | 5.48 | 5.48 | -4.03% | 100,418 |
| Dec 6, 2024 | 5.67 | 5.86 | 5.50 | 5.71 | 5.71 | 1.42% | 322,730 |
| Dec 5, 2024 | 6.04 | 6.04 | 5.41 | 5.63 | 5.63 | -6.32% | 197,631 |
| Dec 4, 2024 | 6.30 | 6.65 | 5.67 | 6.01 | 6.01 | -5.35% | 187,768 |
| Dec 3, 2024 | 6.43 | 6.85 | 6.08 | 6.35 | 6.35 | 6.37% | 278,065 |
| Dec 2, 2024 | 5.00 | 6.24 | 5.00 | 5.97 | 5.97 | 18.22% | 167,451 |
| Nov 29, 2024 | 5.12 | 5.23 | 4.81 | 5.05 | 5.05 | -0.98% | 78,917 |
| Nov 27, 2024 | 4.78 | 5.98 | 4.67 | 5.10 | 5.10 | 6.69% | 183,219 |
| Nov 26, 2024 | 4.54 | 4.96 | 4.49 | 4.78 | 4.78 | 6.70% | 75,001 |
| Nov 25, 2024 | 4.43 | 4.70 | 4.43 | 4.48 | 4.48 | 1.59% | 61,397 |
| Nov 22, 2024 | 4.37 | 4.58 | 4.32 | 4.41 | 4.41 | 2.08% | 36,448 |
| Nov 21, 2024 | 4.37 | 4.60 | 4.25 | 4.32 | 4.32 | -1.82% | 82,113 |
| Nov 20, 2024 | 4.46 | 4.77 | 4.25 | 4.40 | 4.40 | -1.57% | 52,533 |
| Nov 19, 2024 | 4.10 | 4.58 | 4.00 | 4.47 | 4.47 | 8.23% | 103,633 |
| Nov 18, 2024 | 4.20 | 4.30 | 4.05 | 4.13 | 4.13 | 0.24% | 37,821 |
| Nov 15, 2024 | 4.54 | 4.54 | 4.00 | 4.12 | 4.12 | -8.24% | 158,950 |
| Nov 14, 2024 | 4.60 | 5.01 | 4.43 | 4.49 | 4.49 | -1.32% | 146,742 |
| Nov 13, 2024 | 4.65 | 4.80 | 4.36 | 4.55 | 4.55 | 0.22% | 1,359,521 |
| Nov 12, 2024 | 4.99 | 5.06 | 4.54 | 4.54 | 4.54 | -9.02% | 79,239 |
| Nov 11, 2024 | 5.01 | 5.10 | 4.82 | 4.99 | 4.99 | -0.40% | 58,417 |
| Nov 8, 2024 | 5.46 | 5.70 | 4.72 | 5.01 | 5.01 | -11.01% | 179,601 |
| Nov 7, 2024 | 7.15 | 7.15 | 5.51 | 5.63 | 5.63 | -21.70% | 111,051 |
| Nov 6, 2024 | 7.11 | 7.50 | 6.93 | 7.19 | 7.19 | 5.12% | 95,592 |
| Nov 5, 2024 | 6.74 | 6.85 | 6.63 | 6.84 | 6.84 | 0.74% | 25,925 |
| Nov 4, 2024 | 6.65 | 6.89 | 6.57 | 6.79 | 6.79 | 4.78% | 35,546 |
| Nov 1, 2024 | 6.62 | 6.82 | 6.36 | 6.48 | 6.48 | -2.11% | 34,364 |
| Oct 31, 2024 | 7.32 | 7.32 | 6.61 | 6.62 | 6.62 | -6.36% | 28,432 |
| Oct 30, 2024 | 7.26 | 7.49 | 7.02 | 7.07 | 7.07 | -2.88% | 34,686 |
| Oct 29, 2024 | 7.62 | 7.62 | 7.11 | 7.28 | 7.28 | -4.59% | 41,429 |
| Oct 28, 2024 | 7.68 | 7.97 | 7.51 | 7.63 | 7.63 | -0.65% | 37,215 |
| Oct 25, 2024 | 8.20 | 8.33 | 7.63 | 7.68 | 7.68 | -6.68% | 26,354 |
| Oct 24, 2024 | 8.57 | 8.65 | 8.23 | 8.23 | 8.23 | -5.40% | 18,523 |
| Oct 23, 2024 | 8.72 | 8.86 | 8.60 | 8.70 | 8.70 | - | 45,133 |
| Oct 22, 2024 | 8.60 | 8.85 | 8.53 | 8.70 | 8.70 | -0.23% | 40,051 |
| Oct 21, 2024 | 8.95 | 8.95 | 8.68 | 8.72 | 8.72 | -2.46% | 15,211 |
| Oct 18, 2024 | 8.93 | 9.15 | 8.54 | 8.94 | 8.94 | 0.79% | 33,135 |
| Oct 17, 2024 | 8.96 | 9.05 | 8.68 | 8.87 | 8.87 | -1.33% | 45,140 |
| Oct 16, 2024 | 8.96 | 9.19 | 8.54 | 8.99 | 8.99 | 1.24% | 75,392 |
| Oct 15, 2024 | 8.73 | 8.95 | 8.63 | 8.88 | 8.88 | 1.60% | 26,973 |
| Oct 14, 2024 | 8.72 | 8.89 | 8.55 | 8.74 | 8.74 | -0.79% | 36,574 |
| Oct 11, 2024 | 8.72 | 8.87 | 8.57 | 8.81 | 8.81 | 1.85% | 46,919 |
| Oct 10, 2024 | 9.37 | 9.37 | 8.54 | 8.65 | 8.65 | -9.14% | 50,762 |
| Oct 9, 2024 | 9.77 | 9.77 | 9.27 | 9.52 | 9.52 | -2.46% | 76,688 |
| Oct 8, 2024 | 9.37 | 9.94 | 9.22 | 9.76 | 9.76 | 4.27% | 60,351 |
| Oct 7, 2024 | 9.36 | 9.50 | 9.15 | 9.36 | 9.36 | 0.65% | 38,075 |
| Oct 4, 2024 | 9.15 | 9.45 | 8.89 | 9.30 | 9.30 | 3.33% | 39,762 |
| Oct 3, 2024 | 8.90 | 9.29 | 8.73 | 9.00 | 9.00 | -0.44% | 84,402 |
| Oct 2, 2024 | 8.53 | 9.07 | 8.44 | 9.04 | 9.04 | 1.69% | 185,481 |
| Oct 1, 2024 | 8.60 | 9.00 | 8.57 | 8.89 | 8.89 | 3.98% | 119,022 |
| Sep 30, 2024 | 8.71 | 9.00 | 8.40 | 8.55 | 8.55 | -3.06% | 486,320 |
| Sep 27, 2024 | 8.79 | 8.95 | 8.59 | 8.82 | 8.82 | 1.50% | 55,411 |
| Sep 26, 2024 | 8.65 | 8.89 | 8.45 | 8.69 | 8.69 | 0.93% | 56,239 |
| Sep 25, 2024 | 8.53 | 8.96 | 8.11 | 8.61 | 8.61 | 0.82% | 69,893 |
| Sep 24, 2024 | 8.87 | 9.21 | 8.25 | 8.54 | 8.54 | -4.90% | 83,269 |
| Sep 23, 2024 | 9.33 | 9.37 | 8.61 | 8.98 | 8.98 | -2.39% | 79,268 |
| Sep 20, 2024 | 9.39 | 9.63 | 8.81 | 9.20 | 9.20 | -1.60% | 155,529 |
| Sep 19, 2024 | 9.57 | 10.06 | 9.24 | 9.35 | 9.35 | 0.97% | 60,531 |
| Sep 18, 2024 | 9.15 | 9.67 | 8.96 | 9.26 | 9.26 | 1.54% | 53,373 |
| Sep 17, 2024 | 9.12 | 9.27 | 8.81 | 9.12 | 9.12 | - | 53,954 |
| Sep 16, 2024 | 9.52 | 9.71 | 9.06 | 9.12 | 9.12 | -3.80% | 61,300 |
| Sep 13, 2024 | 9.15 | 9.59 | 9.01 | 9.48 | 9.48 | 4.75% | 159,102 |
| Sep 12, 2024 | 9.11 | 9.34 | 8.95 | 9.05 | 9.05 | 0.44% | 34,659 |
| Sep 11, 2024 | 8.61 | 9.01 | 8.15 | 9.01 | 9.01 | 3.56% | 67,398 |
| Sep 10, 2024 | 8.98 | 9.16 | 8.62 | 8.70 | 8.70 | -3.01% | 84,204 |
| Sep 9, 2024 | 8.80 | 9.46 | 8.57 | 8.97 | 8.97 | 1.59% | 93,176 |
| Sep 6, 2024 | 8.88 | 9.27 | 8.75 | 8.83 | 8.83 | -0.34% | 208,464 |
| Sep 5, 2024 | 9.17 | 9.19 | 8.62 | 8.86 | 8.86 | -2.64% | 376,410 |
| Sep 4, 2024 | 9.04 | 9.35 | 8.65 | 9.10 | 9.10 | -0.44% | 246,463 |
| Sep 3, 2024 | 9.58 | 9.58 | 8.97 | 9.14 | 9.14 | -5.09% | 52,269 |
| Aug 30, 2024 | 9.36 | 9.68 | 8.74 | 9.63 | 9.63 | 4.11% | 86,613 |
| Aug 29, 2024 | 9.53 | 9.94 | 9.15 | 9.25 | 9.25 | -1.60% | 55,784 |
| Aug 28, 2024 | 9.57 | 9.67 | 8.87 | 9.40 | 9.40 | -1.78% | 57,326 |