PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
5.79
+0.23 (4.14%)
At close: Nov 24, 2025, 4:00 PM EST
5.77
-0.02 (-0.35%)
Pre-market: Nov 25, 2025, 5:14 AM EST
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 5.65 | 6.10 | 5.60 | 5.79 | 5.79 | 4.14% | 1,303,624 |
| Nov 21, 2025 | 5.16 | 5.74 | 5.04 | 5.56 | 5.56 | 9.23% | 1,827,752 |
| Nov 20, 2025 | 5.51 | 5.81 | 5.05 | 5.09 | 5.09 | -7.96% | 743,179 |
| Nov 19, 2025 | 5.76 | 5.97 | 5.50 | 5.53 | 5.53 | -3.66% | 859,942 |
| Nov 18, 2025 | 5.21 | 5.96 | 5.21 | 5.74 | 5.74 | 7.29% | 1,054,640 |
| Nov 17, 2025 | 4.85 | 5.54 | 4.75 | 5.35 | 5.35 | 12.87% | 1,428,918 |
| Nov 14, 2025 | 4.85 | 5.00 | 4.71 | 4.74 | 4.74 | -3.07% | 338,633 |
| Nov 13, 2025 | 5.06 | 5.12 | 4.84 | 4.89 | 4.89 | -4.68% | 440,179 |
| Nov 12, 2025 | 4.70 | 5.20 | 4.65 | 5.13 | 5.13 | 10.32% | 674,857 |
| Nov 11, 2025 | 4.25 | 4.84 | 4.25 | 4.65 | 4.65 | 9.15% | 642,153 |
| Nov 10, 2025 | 4.60 | 4.67 | 4.15 | 4.26 | 4.26 | -7.79% | 353,008 |
| Nov 7, 2025 | 4.06 | 4.62 | 4.05 | 4.62 | 4.62 | 9.74% | 551,767 |
| Nov 6, 2025 | 4.56 | 4.61 | 4.08 | 4.21 | 4.21 | -7.27% | 548,706 |
| Nov 5, 2025 | 4.49 | 4.56 | 4.32 | 4.54 | 4.54 | 0.22% | 448,230 |
| Nov 4, 2025 | 4.42 | 4.67 | 4.42 | 4.53 | 4.53 | - | 511,703 |
| Nov 3, 2025 | 4.59 | 4.89 | 4.50 | 4.53 | 4.53 | -2.79% | 690,006 |
| Oct 31, 2025 | 4.49 | 4.72 | 4.38 | 4.66 | 4.66 | 2.87% | 676,241 |
| Oct 30, 2025 | 4.58 | 4.73 | 4.50 | 4.53 | 4.53 | 0.44% | 513,603 |
| Oct 29, 2025 | 4.95 | 4.97 | 4.45 | 4.51 | 4.51 | -9.44% | 836,035 |
| Oct 28, 2025 | 5.52 | 5.52 | 4.92 | 4.98 | 4.98 | -8.29% | 984,134 |
| Oct 27, 2025 | 5.31 | 5.65 | 5.28 | 5.43 | 5.43 | 18.82% | 2,112,616 |
| Oct 24, 2025 | 4.55 | 4.66 | 4.45 | 4.57 | 4.57 | 1.56% | 509,817 |
| Oct 23, 2025 | 4.52 | 4.60 | 4.38 | 4.50 | 4.50 | -1.10% | 335,309 |
| Oct 22, 2025 | 4.82 | 4.89 | 4.36 | 4.55 | 4.55 | -6.76% | 529,041 |
| Oct 21, 2025 | 4.92 | 4.98 | 4.67 | 4.88 | 4.88 | -1.41% | 516,736 |
| Oct 20, 2025 | 4.89 | 5.11 | 4.75 | 4.95 | 4.95 | 1.23% | 586,287 |
| Oct 17, 2025 | 4.78 | 5.00 | 4.72 | 4.89 | 4.89 | 1.87% | 778,871 |
| Oct 16, 2025 | 4.89 | 4.99 | 4.60 | 4.80 | 4.80 | -1.84% | 858,129 |
| Oct 15, 2025 | 4.65 | 4.95 | 4.53 | 4.89 | 4.89 | 6.77% | 553,260 |
| Oct 14, 2025 | 4.48 | 4.78 | 4.36 | 4.58 | 4.58 | 0.66% | 1,350,470 |
| Oct 13, 2025 | 4.75 | 4.79 | 4.45 | 4.55 | 4.55 | -3.50% | 452,363 |
| Oct 10, 2025 | 4.90 | 5.00 | 4.40 | 4.72 | 4.72 | -6.26% | 1,038,478 |
| Oct 9, 2025 | 4.88 | 5.11 | 4.83 | 5.03 | 5.03 | 3.29% | 715,117 |
| Oct 8, 2025 | 4.99 | 5.20 | 4.70 | 4.87 | 4.87 | -0.81% | 1,300,898 |
| Oct 7, 2025 | 5.02 | 5.19 | 4.77 | 4.91 | 4.91 | -1.01% | 1,320,203 |
| Oct 6, 2025 | 5.05 | 5.17 | 4.87 | 4.96 | 4.96 | -3.31% | 939,580 |
| 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% | 125,104,556 |
| 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 |