PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.550
-0.100 (-6.06%)
At close: May 15, 2026, 4:00 PM EDT
1.580
+0.030 (1.94%)
After-hours: May 15, 2026, 7:15 PM EDT
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.66 | 1.67 | 1.53 | 1.55 | 1.55 | -6.06% | 716,568 |
| May 14, 2026 | 1.75 | 1.78 | 1.62 | 1.65 | 1.65 | -7.30% | 1,081,235 |
| May 13, 2026 | 1.63 | 1.82 | 1.58 | 1.78 | 1.78 | 5.95% | 1,415,927 |
| May 12, 2026 | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 903,405 |
| May 11, 2026 | 1.78 | 1.79 | 1.68 | 1.70 | 1.70 | -3.41% | 608,462 |
| May 8, 2026 | 1.74 | 1.86 | 1.73 | 1.76 | 1.76 | -1.68% | 698,752 |
| May 7, 2026 | 1.83 | 1.88 | 1.71 | 1.79 | 1.79 | -2.98% | 415,756 |
| May 6, 2026 | 1.90 | 1.93 | 1.68 | 1.85 | 1.85 | -4.40% | 1,932,312 |
| May 5, 2026 | 1.78 | 1.93 | 1.73 | 1.93 | 1.93 | 7.22% | 902,855 |
| May 4, 2026 | 1.73 | 1.82 | 1.70 | 1.80 | 1.80 | 2.86% | 953,223 |
| May 1, 2026 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 6.71% | 1,872,382 |
| Apr 30, 2026 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 5.81% | 432,815 |
| Apr 29, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 655,079 |
| Apr 28, 2026 | 1.58 | 1.67 | 1.56 | 1.58 | 1.58 | -1.25% | 468,840 |
| Apr 27, 2026 | 1.56 | 1.72 | 1.55 | 1.60 | 1.60 | 3.90% | 1,249,941 |
| Apr 24, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 581,683 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -4.22% | 1,296,789 |
| Apr 22, 2026 | 1.63 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 766,769 |
| Apr 21, 2026 | 1.74 | 1.75 | 1.61 | 1.61 | 1.61 | -6.94% | 557,612 |
| Apr 20, 2026 | 1.72 | 1.79 | 1.69 | 1.73 | 1.73 | 1.76% | 924,637 |
| Apr 17, 2026 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | 1.80% | 939,164 |
| Apr 16, 2026 | 1.75 | 1.78 | 1.64 | 1.67 | 1.67 | -2.91% | 1,053,093 |
| Apr 15, 2026 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 3,596,349 |
| Apr 14, 2026 | 1.73 | 1.80 | 1.68 | 1.69 | 1.69 | - | 1,649,667 |
| Apr 13, 2026 | 1.66 | 1.72 | 1.61 | 1.69 | 1.69 | 3.05% | 1,110,814 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.57 | 1.64 | 1.64 | 1.86% | 1,040,127 |
| Apr 9, 2026 | 1.63 | 1.71 | 1.61 | 1.61 | 1.61 | -3.01% | 1,244,870 |
| Apr 8, 2026 | 1.73 | 1.78 | 1.61 | 1.66 | 1.66 | -0.60% | 996,546 |
| Apr 7, 2026 | 1.80 | 1.87 | 1.65 | 1.67 | 1.67 | -8.24% | 1,525,194 |
| Apr 6, 2026 | 1.74 | 1.85 | 1.66 | 1.82 | 1.82 | 5.20% | 1,923,403 |
| Apr 2, 2026 | 1.72 | 1.79 | 1.65 | 1.73 | 1.73 | -0.57% | 1,716,761 |
| Apr 1, 2026 | 1.81 | 1.98 | 1.66 | 1.74 | 1.74 | -1.69% | 4,867,704 |
| Mar 31, 2026 | 2.01 | 2.08 | 1.32 | 1.77 | 1.77 | -58.16% | 26,690,785 |
| Mar 30, 2026 | 4.54 | 4.63 | 4.08 | 4.23 | 4.23 | -6.42% | 1,761,064 |
| Mar 27, 2026 | 4.86 | 5.06 | 4.52 | 4.52 | 4.52 | -7.57% | 374,845 |
| Mar 26, 2026 | 4.81 | 5.37 | 4.81 | 4.89 | 4.89 | 0.20% | 677,344 |
| Mar 25, 2026 | 4.77 | 5.10 | 4.77 | 4.88 | 4.88 | 3.39% | 698,525 |
| Mar 24, 2026 | 4.72 | 4.90 | 4.52 | 4.72 | 4.72 | -1.26% | 357,122 |
| Mar 23, 2026 | 4.77 | 4.91 | 4.66 | 4.78 | 4.78 | 1.70% | 656,995 |
| Mar 20, 2026 | 4.77 | 4.84 | 4.50 | 4.70 | 4.70 | -1.47% | 653,776 |
| Mar 19, 2026 | 5.03 | 5.08 | 4.72 | 4.77 | 4.77 | -6.84% | 464,016 |
| Mar 18, 2026 | 5.06 | 5.25 | 4.90 | 5.12 | 5.12 | 0.59% | 327,482 |
| Mar 17, 2026 | 5.32 | 5.32 | 4.89 | 5.09 | 5.09 | -4.86% | 1,513,502 |
| Mar 16, 2026 | 5.32 | 5.50 | 5.29 | 5.35 | 5.35 | 0.47% | 743,244 |
| Mar 13, 2026 | 6.22 | 6.31 | 5.32 | 5.33 | 5.33 | -13.41% | 1,340,746 |
| Mar 12, 2026 | 6.25 | 6.29 | 5.99 | 6.15 | 6.15 | -2.23% | 556,947 |
| Mar 11, 2026 | 6.14 | 6.38 | 5.87 | 6.29 | 6.29 | 2.11% | 688,926 |
| Mar 10, 2026 | 5.58 | 6.70 | 5.58 | 6.16 | 6.16 | 10.59% | 736,911 |
| Mar 9, 2026 | 5.62 | 5.98 | 5.49 | 5.57 | 5.57 | -2.02% | 495,697 |
| Mar 6, 2026 | 5.45 | 5.90 | 5.26 | 5.69 | 5.69 | 3.27% | 584,618 |