PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
4.980
-0.450 (-8.29%)
At close: Oct 28, 2025, 4:00 PM EDT
5.10
+0.12 (2.41%)
After-hours: Oct 28, 2025, 7:54 PM EDT

PepGen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.525.524.924.984.98-8.29%984,134
Oct 27, 20255.315.655.285.435.4318.82%2,112,616
Oct 24, 20254.554.664.454.574.571.56%509,817
Oct 23, 20254.524.604.384.504.50-1.10%335,309
Oct 22, 20254.824.894.364.554.55-6.76%529,041
Oct 21, 20254.924.984.674.884.88-1.41%516,736
Oct 20, 20254.895.114.754.954.951.23%586,287
Oct 17, 20254.785.004.724.894.891.87%778,871
Oct 16, 20254.894.994.604.804.80-1.84%858,129
Oct 15, 20254.654.954.534.894.896.77%553,260
Oct 14, 20254.484.784.364.584.580.66%1,350,470
Oct 13, 20254.754.794.454.554.55-3.50%452,363
Oct 10, 20254.905.004.404.724.72-6.26%1,038,478
Oct 9, 20254.885.114.835.035.033.29%715,117
Oct 8, 20254.995.204.704.874.87-0.81%1,300,898
Oct 7, 20255.025.194.774.914.91-1.01%1,320,203
Oct 6, 20255.055.174.874.964.96-3.31%939,580
Oct 3, 20255.115.364.945.135.130.98%1,457,962
Oct 2, 20254.805.184.775.085.087.86%2,240,951
Oct 1, 20255.105.104.494.714.711.95%3,604,291
Sep 30, 20254.504.854.334.624.62-0.43%3,080,761
Sep 29, 20255.005.184.634.644.64-8.48%4,213,605
Sep 26, 20255.355.354.575.075.07-13.78%6,066,406
Sep 25, 20255.906.344.905.885.88121.05%124,391,760
Sep 24, 20251.952.731.952.662.6636.41%34,213,755
Sep 23, 20252.152.231.951.951.95-8.02%450,216
Sep 22, 20251.862.241.862.122.1212.77%645,812
Sep 19, 20252.102.161.821.881.88-8.29%763,918
Sep 18, 20251.902.151.852.052.059.63%917,888
Sep 17, 20251.982.041.801.871.87-3.61%609,178
Sep 16, 20251.602.101.601.941.9422.01%3,197,306
Sep 15, 20251.491.621.471.591.597.43%586,579
Sep 12, 20251.431.601.431.481.489.63%557,584
Sep 11, 20251.421.471.351.351.35-3.57%1,561,242
Sep 10, 20251.571.591.381.401.40-5.41%640,623
Sep 9, 20251.581.851.471.481.48-0.67%875,074
Sep 8, 20251.421.541.411.491.496.43%280,191
Sep 5, 20251.301.401.301.401.409.37%202,905
Sep 4, 20251.221.321.211.281.287.56%146,584
Sep 3, 20251.181.231.171.191.19-0.83%177,911
Sep 2, 20251.171.221.171.201.203.45%151,038
Aug 29, 20251.221.241.131.161.16-4.92%176,508
Aug 28, 20251.251.301.201.221.22-1.61%241,310
Aug 27, 20251.271.321.231.241.24-2.36%437,101
Aug 26, 20251.261.321.251.271.27-3.05%135,717
Aug 25, 20251.321.361.281.311.31-0.76%214,828
Aug 22, 20251.271.351.251.321.325.60%241,290
Aug 21, 20251.231.271.201.251.251.63%268,048
Aug 20, 20251.241.291.221.231.23-0.81%188,144
Aug 19, 20251.311.351.231.241.24-4.62%78,045