PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.380
+0.100 (7.81%)
Sep 5, 2025, 12:09 PM - Market open
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.30 | 1.34 | 1.30 | 1.39 | - | 8.20% | 7,831 |
| 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 |
| Jul 25, 2025 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | 0.69% | 105,037 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | -1.37% | 140,678 |
| Jul 23, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 235,665 |
| Jul 22, 2025 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 103,088 |
| Jul 21, 2025 | 1.36 | 1.41 | 1.31 | 1.32 | 1.32 | -2.22% | 330,399 |
| Jul 18, 2025 | 1.36 | 1.42 | 1.32 | 1.35 | 1.35 | - | 148,826 |
| Jul 17, 2025 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 249,590 |
| Jul 16, 2025 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 100,857 |
| Jul 15, 2025 | 1.29 | 1.32 | 1.22 | 1.24 | 1.24 | -3.88% | 136,956 |
| Jul 14, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 2.38% | 259,443 |
| Jul 11, 2025 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 0.80% | 262,380 |
| Jul 10, 2025 | 1.17 | 1.28 | 1.17 | 1.25 | 1.25 | 5.93% | 210,088 |
| Jul 9, 2025 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 351,256 |
| Jul 8, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 4.50% | 511,694 |
| Jul 7, 2025 | 1.23 | 1.26 | 1.07 | 1.11 | 1.11 | -9.02% | 408,813 |
| Jul 3, 2025 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | 0.83% | 152,259 |
| Jul 2, 2025 | 1.11 | 1.23 | 1.09 | 1.21 | 1.21 | 11.01% | 310,291 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 392,409 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 297,717 |
| Jun 27, 2025 | 1.32 | 1.32 | 1.10 | 1.15 | 1.15 | -10.16% | 2,150,340 |
| Jun 26, 2025 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -5.88% | 301,018 |