PepGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.48	2.88	2.44	2.85	2.85	18.26%	3,214,363
Aug 6, 2026	2.10	2.46	2.06	2.41	2.41	21.72%	4,411,401
Aug 5, 2026	1.96	1.99	1.87	1.98	1.98	2.59%	668,203
Aug 4, 2026	1.88	1.95	1.84	1.93	1.93	2.66%	357,168
Aug 3, 2026	1.77	1.93	1.77	1.88	1.88	6.82%	346,947
Jul 31, 2026	1.83	1.88	1.71	1.76	1.76	-1.12%	296,232
Jul 30, 2026	1.72	1.78	1.68	1.78	1.78	4.09%	466,984
Jul 29, 2026	1.83	1.85	1.70	1.71	1.71	-6.56%	951,723
Jul 28, 2026	1.88	1.90	1.74	1.83	1.83	-3.68%	622,862
Jul 27, 2026	1.95	2.00	1.88	1.90	1.90	-1.55%	528,526
Jul 24, 2026	2.11	2.18	1.92	1.93	1.93	-8.10%	734,997
Jul 23, 2026	1.90	2.12	1.89	2.10	2.10	9.38%	828,631
Jul 22, 2026	2.10	2.14	1.88	1.92	1.92	-9.43%	1,063,244
Jul 21, 2026	2.20	2.28	2.11	2.12	2.12	-3.64%	579,067
Jul 20, 2026	2.25	2.35	2.17	2.20	2.20	-2.22%	490,453
Jul 17, 2026	2.19	2.28	2.16	2.25	2.25	-	609,057
Jul 16, 2026	2.37	2.39	2.21	2.25	2.25	-6.25%	993,917
Jul 15, 2026	2.42	2.57	2.22	2.40	2.40	-1.64%	1,822,772
Jul 14, 2026	2.40	2.62	2.33	2.44	2.44	-	2,122,864
Jul 13, 2026	2.33	2.52	2.28	2.44	2.44	4.27%	2,361,439
Jul 10, 2026	2.30	2.44	2.13	2.34	2.34	1.74%	2,384,094
Jul 9, 2026	1.99	2.34	1.94	2.30	2.30	15.58%	2,434,993
Jul 8, 2026	2.03	2.11	1.94	1.99	1.99	-2.93%	1,003,253
Jul 7, 2026	1.90	2.14	1.84	2.05	2.05	8.47%	2,130,922
Jul 6, 2026	1.78	1.91	1.77	1.89	1.89	7.39%	802,972
Jul 2, 2026	1.81	1.90	1.76	1.76	1.76	-2.76%	295,684
Jul 1, 2026	1.80	1.83	1.75	1.81	1.81	0.56%	346,314
Jun 30, 2026	1.79	1.84	1.77	1.80	1.80	1.12%	438,683
Jun 29, 2026	1.70	1.80	1.70	1.78	1.78	4.71%	375,057
Jun 26, 2026	1.70	1.78	1.62	1.70	1.70	-0.58%	512,179
Jun 25, 2026	1.77	1.80	1.71	1.71	1.71	-3.39%	253,599
Jun 24, 2026	1.84	1.85	1.74	1.77	1.77	-2.75%	536,157
Jun 23, 2026	1.79	1.92	1.79	1.82	1.82	-0.55%	462,549
Jun 22, 2026	1.81	1.96	1.80	1.83	1.83	2.23%	1,356,709
Jun 18, 2026	1.72	1.81	1.72	1.79	1.79	5.29%	692,233
Jun 17, 2026	1.61	1.78	1.60	1.70	1.70	6.92%	1,256,338
Jun 16, 2026	1.63	1.67	1.57	1.59	1.59	3.92%	1,171,814
Jun 15, 2026	1.49	1.55	1.49	1.53	1.53	4.08%	454,101
Jun 12, 2026	1.51	1.55	1.47	1.47	1.47	-2.65%	226,219
Jun 11, 2026	1.39	1.51	1.35	1.51	1.51	9.42%	631,293
Jun 10, 2026	1.38	1.46	1.38	1.38	1.38	-	478,030
Jun 9, 2026	1.34	1.40	1.31	1.38	1.38	2.22%	1,051,825
Jun 8, 2026	1.43	1.43	1.35	1.35	1.35	-4.26%	474,897
Jun 5, 2026	1.48	1.49	1.39	1.41	1.41	-4.73%	604,150
Jun 4, 2026	1.42	1.51	1.42	1.48	1.48	4.23%	481,387
Jun 3, 2026	1.45	1.46	1.42	1.42	1.42	-2.07%	463,351
Jun 2, 2026	1.46	1.47	1.40	1.45	1.45	-1.36%	666,439
Jun 1, 2026	1.48	1.52	1.42	1.47	1.47	-2.00%	519,042
May 29, 2026	1.51	1.53	1.46	1.50	1.50	-	596,083
May 28, 2026	1.52	1.53	1.46	1.50	1.50	-1.32%	707,179