PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
5.22
0.00 (0.00%)
At close: Jan 29, 2026, 4:00 PM EST
5.20
-0.02 (-0.38%)
After-hours: Jan 29, 2026, 6:17 PM EST
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.18 | 5.33 | 4.97 | 5.22 | 5.22 | - | 562,591 |
| Jan 28, 2026 | 5.58 | 5.58 | 5.13 | 5.22 | 5.22 | -6.79% | 541,355 |
| Jan 27, 2026 | 5.30 | 5.69 | 5.25 | 5.60 | 5.60 | 5.46% | 407,803 |
| Jan 26, 2026 | 5.41 | 5.50 | 5.19 | 5.31 | 5.31 | -2.57% | 508,901 |
| Jan 23, 2026 | 5.60 | 5.63 | 5.29 | 5.45 | 5.45 | -3.20% | 577,664 |
| Jan 22, 2026 | 5.43 | 5.70 | 5.31 | 5.63 | 5.63 | 4.07% | 490,809 |
| Jan 21, 2026 | 5.95 | 6.08 | 5.36 | 5.41 | 5.41 | -9.08% | 726,056 |
| Jan 20, 2026 | 5.07 | 6.20 | 5.01 | 5.95 | 5.95 | 14.42% | 2,221,270 |
| Jan 16, 2026 | 4.99 | 5.37 | 4.83 | 5.20 | 5.20 | 4.21% | 761,480 |
| Jan 15, 2026 | 5.17 | 5.30 | 4.95 | 4.99 | 4.99 | -3.11% | 494,318 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.10 | 5.15 | 5.15 | -8.04% | 590,968 |
| Jan 13, 2026 | 5.68 | 5.73 | 5.47 | 5.60 | 5.60 | -1.41% | 338,566 |
| Jan 12, 2026 | 6.45 | 6.45 | 5.57 | 5.68 | 5.68 | -12.21% | 844,343 |
| Jan 9, 2026 | 6.79 | 6.95 | 6.40 | 6.47 | 6.47 | -4.01% | 451,863 |
| Jan 8, 2026 | 7.14 | 7.20 | 6.64 | 6.74 | 6.74 | -5.73% | 442,650 |
| Jan 7, 2026 | 6.91 | 7.50 | 6.87 | 7.15 | 7.15 | 4.53% | 588,574 |
| Jan 6, 2026 | 6.67 | 6.90 | 6.52 | 6.84 | 6.84 | 2.55% | 492,769 |
| Jan 5, 2026 | 7.21 | 7.27 | 6.51 | 6.67 | 6.67 | -6.97% | 914,432 |
| Jan 2, 2026 | 6.48 | 7.80 | 6.28 | 7.17 | 7.17 | 10.14% | 1,984,428 |
| Dec 31, 2025 | 6.41 | 6.67 | 6.33 | 6.51 | 6.51 | 1.40% | 457,089 |
| Dec 30, 2025 | 6.08 | 6.46 | 5.98 | 6.42 | 6.42 | 5.07% | 547,778 |
| Dec 29, 2025 | 5.80 | 6.12 | 5.73 | 6.11 | 6.11 | 5.16% | 546,785 |
| Dec 26, 2025 | 5.75 | 5.85 | 5.56 | 5.81 | 5.81 | 0.52% | 254,667 |
| Dec 24, 2025 | 5.36 | 5.90 | 5.33 | 5.78 | 5.78 | 8.24% | 254,174 |
| Dec 23, 2025 | 5.47 | 5.49 | 5.19 | 5.34 | 5.34 | -1.84% | 277,708 |
| Dec 22, 2025 | 5.42 | 5.50 | 5.20 | 5.44 | 5.44 | 0.37% | 581,013 |
| Dec 19, 2025 | 5.23 | 5.58 | 5.20 | 5.42 | 5.42 | 4.23% | 2,214,181 |
| Dec 18, 2025 | 5.25 | 5.61 | 5.08 | 5.20 | 5.20 | -1.33% | 513,654 |
| Dec 17, 2025 | 5.54 | 5.63 | 5.24 | 5.27 | 5.27 | -4.53% | 545,575 |
| Dec 16, 2025 | 5.47 | 5.69 | 5.35 | 5.52 | 5.52 | 0.91% | 292,105 |
| Dec 15, 2025 | 5.60 | 5.72 | 5.30 | 5.47 | 5.47 | -3.36% | 318,324 |
| Dec 12, 2025 | 5.74 | 5.93 | 5.61 | 5.66 | 5.66 | -1.39% | 314,348 |
| Dec 11, 2025 | 5.83 | 5.98 | 5.70 | 5.74 | 5.74 | -1.88% | 361,249 |
| Dec 10, 2025 | 5.67 | 5.98 | 5.52 | 5.85 | 5.85 | 2.63% | 554,951 |
| Dec 9, 2025 | 5.57 | 5.88 | 5.34 | 5.70 | 5.70 | 1.97% | 629,576 |
| Dec 8, 2025 | 5.49 | 5.66 | 5.03 | 5.59 | 5.59 | 2.76% | 903,755 |
| Dec 5, 2025 | 5.31 | 5.54 | 5.21 | 5.44 | 5.44 | 2.45% | 457,725 |
| Dec 4, 2025 | 5.21 | 5.37 | 5.12 | 5.31 | 5.31 | 1.14% | 491,352 |
| Dec 3, 2025 | 5.07 | 5.44 | 5.07 | 5.25 | 5.25 | 2.94% | 730,086 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.04 | 5.10 | 5.10 | -11.92% | 1,609,278 |
| Dec 1, 2025 | 6.29 | 6.36 | 5.73 | 5.79 | 5.79 | -10.09% | 677,803 |
| Nov 28, 2025 | 6.13 | 6.72 | 6.03 | 6.44 | 6.44 | 5.75% | 920,109 |
| Nov 26, 2025 | 6.06 | 6.18 | 5.78 | 6.09 | 6.09 | 0.66% | 812,039 |
| Nov 25, 2025 | 5.79 | 6.14 | 5.41 | 6.05 | 6.05 | 4.49% | 732,833 |
| Nov 24, 2025 | 5.65 | 6.10 | 5.60 | 5.79 | 5.79 | 4.14% | 1,306,512 |
| Nov 21, 2025 | 5.16 | 5.74 | 5.04 | 5.56 | 5.56 | 9.23% | 1,840,502 |
| Nov 20, 2025 | 5.51 | 5.81 | 5.05 | 5.09 | 5.09 | -7.96% | 744,336 |
| 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 |