Skip to main content
PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
4.320
-0.080 (-1.82%)
Nov 21, 2024, 1:29 PM EST - Market open

PepGen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.464.774.254.404.40-1.57%52,533
Nov 19, 20244.104.584.004.474.478.23%103,633
Nov 18, 20244.204.304.054.134.130.24%37,821
Nov 15, 20244.544.544.004.124.12-8.24%158,950
Nov 14, 20244.605.014.434.494.49-1.32%146,742
Nov 13, 20244.654.804.364.554.550.22%1,359,521
Nov 12, 20244.995.064.544.544.54-9.02%79,239
Nov 11, 20245.015.104.824.994.99-0.40%58,417
Nov 8, 20245.465.704.725.015.01-11.01%179,601
Nov 7, 20247.157.155.515.635.63-21.70%111,051
Nov 6, 20247.117.506.937.197.195.12%95,592
Nov 5, 20246.746.856.636.846.840.74%25,925
Nov 4, 20246.656.896.576.796.794.78%35,546
Nov 1, 20246.626.826.366.486.48-2.11%34,364
Oct 31, 20247.327.326.616.626.62-6.36%28,432
Oct 30, 20247.267.497.027.077.07-2.88%34,686
Oct 29, 20247.627.627.117.287.28-4.59%41,429
Oct 28, 20247.687.977.517.637.63-0.65%37,215
Oct 25, 20248.208.337.637.687.68-6.68%26,354
Oct 24, 20248.578.658.238.238.23-5.40%18,523
Oct 23, 20248.728.868.608.708.70-45,133
Oct 22, 20248.608.858.538.708.70-0.23%40,051
Oct 21, 20248.958.958.688.728.72-2.46%15,211
Oct 18, 20248.939.158.548.948.940.79%33,135
Oct 17, 20248.969.058.688.878.87-1.33%45,140
Oct 16, 20248.969.198.548.998.991.24%75,392
Oct 15, 20248.738.958.638.888.881.60%26,973
Oct 14, 20248.728.898.558.748.74-0.79%36,574
Oct 11, 20248.728.878.578.818.811.85%46,919
Oct 10, 20249.379.378.548.658.65-9.14%50,762
Oct 9, 20249.779.779.279.529.52-2.46%76,688
Oct 8, 20249.379.949.229.769.764.27%60,351
Oct 7, 20249.369.509.159.369.360.65%38,075
Oct 4, 20249.159.458.899.309.303.33%39,762
Oct 3, 20248.909.298.739.009.00-0.44%84,402
Oct 2, 20248.539.078.449.049.041.69%185,481
Oct 1, 20248.609.008.578.898.893.98%119,022
Sep 30, 20248.719.008.408.558.55-3.06%486,320
Sep 27, 20248.798.958.598.828.821.50%55,411
Sep 26, 20248.658.898.458.698.690.93%56,239
Sep 25, 20248.538.968.118.618.610.82%69,893
Sep 24, 20248.879.218.258.548.54-4.90%83,269
Sep 23, 20249.339.378.618.988.98-2.39%79,268
Sep 20, 20249.399.638.819.209.20-1.60%155,529
Sep 19, 20249.5710.069.249.359.350.97%60,531
Sep 18, 20249.159.678.969.269.261.54%53,373
Sep 17, 20249.129.278.819.129.12-53,954
Sep 16, 20249.529.719.069.129.12-3.80%61,300
Sep 13, 20249.159.599.019.489.484.75%159,102
Sep 12, 20249.119.348.959.059.050.44%34,659
Sep 11, 20248.619.018.159.019.013.56%67,398
Sep 10, 20248.989.168.628.708.70-3.01%84,204
Sep 9, 20248.809.468.578.978.971.59%93,176
Sep 6, 20248.889.278.758.838.83-0.34%208,464
Sep 5, 20249.179.198.628.868.86-2.64%376,410
Sep 4, 20249.049.358.659.109.10-0.44%246,463
Sep 3, 20249.589.588.979.149.14-5.09%52,269
Aug 30, 20249.369.688.749.639.634.11%86,613
Aug 29, 20249.539.949.159.259.25-1.60%55,784
Aug 28, 20249.579.678.879.409.40-1.78%57,326
Aug 27, 20249.769.859.279.579.57-3.14%93,376
Aug 26, 20249.6910.149.599.889.882.17%82,726
Aug 23, 20249.709.999.419.679.67-0.41%47,681
Aug 22, 20249.979.979.229.719.71-1.42%87,924
Aug 21, 20249.7910.059.569.859.851.23%102,869
Aug 20, 20249.709.919.399.739.73-1.02%61,995
Aug 19, 20249.4710.159.129.839.834.13%195,734
Aug 16, 20249.089.509.089.449.444.08%122,599
Aug 15, 20248.589.148.509.079.078.88%638,270
Aug 14, 20247.738.467.738.338.337.48%534,319
Aug 13, 20248.758.887.747.757.75-10.09%264,859
Aug 12, 20248.598.637.928.628.620.35%108,988
Aug 9, 20249.089.378.508.598.59-4.34%145,222
Aug 8, 20248.869.228.738.988.981.13%167,125
Aug 7, 20249.629.628.818.888.88-5.43%102,217
Aug 6, 20249.239.849.199.399.391.29%246,458
Aug 5, 20249.229.438.869.279.27-5.50%210,045
Aug 2, 20249.6110.089.609.819.81-2.58%110,577
Aug 1, 202411.1611.289.9610.0710.07-11.90%471,734
Jul 31, 202410.2612.478.0011.4311.43-32.69%1,560,327
Jul 30, 202417.6117.7716.6516.9816.98-3.03%79,450
Jul 29, 202418.6519.3017.0017.5117.51-5.61%134,364
Jul 26, 202418.3918.9017.6318.5518.552.94%124,237
Jul 25, 202417.7118.5017.5318.0218.022.62%121,839
Jul 24, 202417.3018.0117.3017.5617.56-0.17%36,823
Jul 23, 202417.0017.9017.0017.5917.593.53%45,480
Jul 22, 202416.6017.0616.4016.9916.992.66%28,918
Jul 19, 202416.7416.9016.4216.5516.55-0.42%37,974
Jul 18, 202417.6818.5516.4316.6216.62-6.94%152,875
Jul 17, 202418.0018.0017.0117.8617.86-0.78%48,927
Jul 16, 202416.8518.2016.7018.0018.008.89%115,161
Jul 15, 202417.1417.1416.3316.5316.53-1.84%93,661
Jul 12, 202417.7018.3116.2216.8416.84-2.66%102,576
Jul 11, 202417.4717.7916.2117.3017.302.19%131,989
Jul 10, 202417.2317.6416.7616.9316.93-2.03%33,201
Jul 9, 202416.6817.6716.6817.2817.282.98%76,953
Jul 8, 202417.0017.7016.4016.7816.78-0.36%77,367
Jul 5, 202416.7116.8616.4016.8416.840.96%53,066
Jul 3, 202416.5616.7216.0716.6816.682.21%53,283
Jul 2, 202418.0418.0416.3116.3216.32-8.88%83,230