PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.420
-0.060 (-4.05%)
Mar 31, 2025, 1:13 PM EDT - Market open
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.40 | 1.45 | 1.38 | 1.39 | - | -6.42% | - |
| 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 |
| Mar 17, 2025 | 2.39 | 2.46 | 2.29 | 2.35 | 2.35 | -1.88% | 336,344 |
| Mar 14, 2025 | 2.39 | 2.40 | 2.20 | 2.40 | 2.40 | 6.44% | 229,862 |
| Mar 13, 2025 | 2.45 | 2.51 | 2.20 | 2.25 | 2.25 | -8.91% | 498,278 |
| Mar 12, 2025 | 2.55 | 2.67 | 2.38 | 2.47 | 2.47 | -1.20% | 718,243 |
| Mar 11, 2025 | 2.14 | 2.57 | 2.05 | 2.50 | 2.50 | 19.90% | 1,011,799 |
| Mar 10, 2025 | 2.26 | 2.31 | 2.04 | 2.09 | 2.09 | -9.54% | 601,251 |
| Mar 7, 2025 | 2.40 | 2.47 | 2.22 | 2.31 | 2.31 | -4.75% | 236,622 |
| Mar 6, 2025 | 2.53 | 2.55 | 2.17 | 2.42 | 2.42 | -8.16% | 957,455 |
| Mar 5, 2025 | 2.22 | 2.66 | 2.17 | 2.64 | 2.64 | 15.57% | 623,895 |
| Mar 4, 2025 | 2.47 | 2.50 | 2.01 | 2.28 | 2.28 | -18.86% | 1,500,944 |
| Mar 3, 2025 | 3.12 | 3.12 | 2.58 | 2.81 | 2.81 | -10.79% | 2,225,668 |
| Feb 28, 2025 | 2.43 | 3.17 | 2.21 | 3.15 | 3.15 | 29.63% | 9,006,618 |
| Feb 27, 2025 | 1.51 | 2.53 | 1.50 | 2.43 | 2.43 | 58.82% | 26,549,149 |
| Feb 26, 2025 | 1.68 | 1.87 | 1.52 | 1.53 | 1.53 | -10.53% | 1,379,712 |
| Feb 25, 2025 | 2.36 | 2.39 | 1.68 | 1.71 | 1.71 | -25.33% | 3,567,048 |
| Feb 24, 2025 | 2.61 | 4.48 | 2.23 | 2.29 | 2.29 | 67.15% | 109,022,041 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -4.86% | 210,864 |
| Feb 20, 2025 | 1.47 | 1.48 | 1.37 | 1.44 | 1.44 | -1.37% | 268,794 |
| Feb 19, 2025 | 1.44 | 1.60 | 1.44 | 1.46 | 1.46 | 4.29% | 491,293 |
| Feb 18, 2025 | 1.34 | 1.45 | 1.30 | 1.40 | 1.40 | 10.24% | 384,464 |
| Feb 14, 2025 | 1.24 | 1.31 | 1.22 | 1.27 | 1.27 | 4.96% | 111,326 |
| Feb 13, 2025 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | -0.82% | 145,106 |
| Feb 12, 2025 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -0.81% | 139,884 |
| Feb 11, 2025 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -8.55% | 180,219 |
| Feb 10, 2025 | 1.26 | 1.44 | 1.26 | 1.35 | 1.35 | 8.47% | 242,646 |
| Feb 7, 2025 | 1.33 | 1.39 | 1.23 | 1.24 | 1.24 | -10.14% | 334,898 |
| Feb 6, 2025 | 1.40 | 1.44 | 1.34 | 1.38 | 1.38 | 2.99% | 277,173 |
| Feb 5, 2025 | 1.24 | 1.36 | 1.18 | 1.34 | 1.34 | 7.20% | 3,479,039 |
| Feb 4, 2025 | 1.25 | 1.31 | 1.20 | 1.25 | 1.25 | - | 1,066,039 |
| Feb 3, 2025 | 1.41 | 1.49 | 1.20 | 1.25 | 1.25 | -3.10% | 1,074,767 |
| Jan 31, 2025 | 1.47 | 1.54 | 1.28 | 1.29 | 1.29 | -10.42% | 285,975 |
| Jan 30, 2025 | 1.81 | 1.81 | 1.42 | 1.44 | 1.44 | -21.74% | 289,799 |
| Jan 29, 2025 | 1.94 | 2.03 | 1.83 | 1.84 | 1.84 | -6.60% | 148,823 |
| Jan 28, 2025 | 1.83 | 2.00 | 1.77 | 1.97 | 1.97 | 5.91% | 212,151 |
| Jan 27, 2025 | 1.90 | 1.99 | 1.85 | 1.86 | 1.86 | -4.12% | 121,968 |
| Jan 24, 2025 | 1.95 | 2.01 | 1.87 | 1.94 | 1.94 | -0.51% | 265,282 |
| Jan 23, 2025 | 1.98 | 2.05 | 1.93 | 1.95 | 1.95 | -1.52% | 148,186 |
| Jan 22, 2025 | 2.05 | 2.19 | 1.92 | 1.98 | 1.98 | -4.58% | 470,945 |
| Jan 21, 2025 | 2.33 | 2.44 | 2.07 | 2.08 | 2.08 | -9.78% | 705,231 |
| Jan 17, 2025 | 2.39 | 2.45 | 2.30 | 2.30 | 2.30 | -4.96% | 131,860 |