PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.580
+0.110 (7.48%)
At close: May 28, 2025, 4:00 PM
1.430
-0.150 (-9.49%)
After-hours: May 28, 2025, 5:33 PM EDT
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.46 | 1.58 | 1.40 | 1.58 | 1.58 | 7.48% | 257,318 |
| May 27, 2025 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 231,442 |
| May 23, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 129,954 |
| May 22, 2025 | 1.41 | 1.54 | 1.40 | 1.47 | 1.47 | 2.08% | 210,685 |
| May 21, 2025 | 1.54 | 1.57 | 1.40 | 1.44 | 1.44 | -8.86% | 189,337 |
| May 20, 2025 | 1.47 | 1.61 | 1.40 | 1.58 | 1.58 | 6.04% | 184,431 |
| May 19, 2025 | 1.51 | 1.68 | 1.42 | 1.49 | 1.49 | -3.25% | 187,743 |
| May 16, 2025 | 1.44 | 1.55 | 1.42 | 1.54 | 1.54 | 7.69% | 157,249 |
| May 15, 2025 | 1.38 | 1.50 | 1.33 | 1.43 | 1.43 | 3.62% | 159,030 |
| May 14, 2025 | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -9.80% | 171,930 |
| May 13, 2025 | 1.55 | 1.60 | 1.48 | 1.53 | 1.53 | 1.32% | 434,155 |
| May 12, 2025 | 1.57 | 1.66 | 1.46 | 1.51 | 1.51 | 0.67% | 143,416 |
| May 9, 2025 | 1.52 | 1.65 | 1.48 | 1.50 | 1.50 | -2.60% | 348,415 |
| May 8, 2025 | 1.26 | 1.61 | 1.15 | 1.54 | 1.54 | 22.22% | 627,221 |
| May 7, 2025 | 1.28 | 1.36 | 1.25 | 1.26 | 1.26 | -2.33% | 84,447 |
| May 6, 2025 | 1.43 | 1.47 | 1.28 | 1.29 | 1.29 | -10.42% | 142,858 |
| May 5, 2025 | 1.54 | 1.59 | 1.43 | 1.44 | 1.44 | -9.43% | 137,820 |
| May 2, 2025 | 1.52 | 1.60 | 1.48 | 1.59 | 1.59 | 8.16% | 294,216 |
| May 1, 2025 | 1.57 | 1.64 | 1.47 | 1.47 | 1.47 | -6.37% | 193,327 |
| Apr 30, 2025 | 1.51 | 1.58 | 1.40 | 1.57 | 1.57 | 2.61% | 295,370 |
| Apr 29, 2025 | 1.60 | 1.62 | 1.52 | 1.53 | 1.53 | -4.38% | 91,085 |
| Apr 28, 2025 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 142,841 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -8.93% | 151,508 |
| Apr 24, 2025 | 1.59 | 1.69 | 1.56 | 1.68 | 1.68 | 4.35% | 136,717 |
| Apr 23, 2025 | 1.66 | 1.74 | 1.50 | 1.61 | 1.61 | -0.62% | 271,285 |
| Apr 22, 2025 | 1.61 | 1.78 | 1.47 | 1.62 | 1.62 | 6.58% | 385,179 |
| Apr 21, 2025 | 1.32 | 1.54 | 1.28 | 1.52 | 1.52 | 14.29% | 239,246 |
| Apr 17, 2025 | 1.22 | 1.36 | 1.22 | 1.33 | 1.33 | 8.13% | 192,196 |
| Apr 16, 2025 | 1.31 | 1.32 | 1.19 | 1.23 | 1.23 | -6.11% | 128,501 |
| Apr 15, 2025 | 1.13 | 1.32 | 1.11 | 1.31 | 1.31 | 19.09% | 206,071 |
| Apr 14, 2025 | 1.13 | 1.21 | 1.10 | 1.10 | 1.10 | -2.65% | 282,646 |
| Apr 11, 2025 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 181,902 |
| Apr 10, 2025 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 3.54% | 162,896 |
| Apr 9, 2025 | 1.01 | 1.19 | 0.88 | 1.13 | 1.13 | 13.00% | 387,548 |
| Apr 8, 2025 | 1.15 | 1.16 | 1.00 | 1.00 | 1.00 | -9.09% | 213,868 |
| Apr 7, 2025 | 1.01 | 1.11 | 0.98 | 1.10 | 1.10 | 0.46% | 326,700 |
| Apr 4, 2025 | 1.14 | 1.16 | 1.04 | 1.10 | 1.10 | -12.75% | 427,575 |
| Apr 3, 2025 | 1.37 | 1.38 | 1.25 | 1.26 | 1.26 | -14.04% | 145,828 |
| Apr 2, 2025 | 1.30 | 1.50 | 1.30 | 1.46 | 1.46 | 11.45% | 220,529 |
| Apr 1, 2025 | 1.41 | 1.42 | 1.27 | 1.31 | 1.31 | -6.76% | 368,868 |
| Mar 31, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | -5.07% | 172,386 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.44 | 1.48 | 1.48 | -8.07% | 171,259 |
| Mar 27, 2025 | 1.60 | 1.64 | 1.49 | 1.61 | 1.61 | 2.55% | 391,960 |
| Mar 26, 2025 | 1.50 | 1.57 | 1.40 | 1.57 | 1.57 | 3.97% | 522,788 |
| Mar 25, 2025 | 1.73 | 1.74 | 1.50 | 1.51 | 1.51 | -11.18% | 386,313 |
| Mar 24, 2025 | 1.78 | 1.84 | 1.63 | 1.70 | 1.70 | -3.95% | 367,273 |
| Mar 21, 2025 | 1.83 | 1.87 | 1.73 | 1.77 | 1.77 | -6.10% | 452,498 |
| Mar 20, 2025 | 2.02 | 2.09 | 1.88 | 1.89 | 1.89 | -6.68% | 259,543 |
| Mar 19, 2025 | 2.15 | 2.20 | 2.00 | 2.02 | 2.02 | -7.34% | 428,020 |
| Mar 18, 2025 | 2.36 | 2.40 | 2.16 | 2.18 | 2.18 | -7.23% | 312,053 |