PepGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.40	2.40	2.38	2.31	2.31	-4.15%	33,071
Oct 29, 2026	2.54	2.62	2.40	2.41	2.41	-4.74%	766,681
Oct 28, 2026	2.58	2.64	2.49	2.53	2.53	-2.69%	767,843
Oct 27, 2026	2.49	2.62	2.47	2.60	2.60	4.42%	1,332,000
Oct 26, 2026	2.51	2.68	2.46	2.49	2.49	-1.19%	906,888
Oct 23, 2026	2.68	2.80	2.44	2.52	2.52	-6.67%	1,161,742
Oct 22, 2026	2.71	2.83	2.65	2.70	2.70	-0.74%	1,041,855
Oct 21, 2026	2.89	2.99	2.72	2.72	2.72	-5.23%	1,174,076
Oct 20, 2026	2.66	2.94	2.62	2.87	2.87	6.30%	2,768,824
Oct 19, 2026	2.55	2.73	2.50	2.70	2.70	3.85%	1,082,961
Oct 16, 2026	2.56	2.69	2.50	2.60	2.60	2.77%	1,202,517
Oct 15, 2026	2.30	2.60	2.30	2.53	2.53	9.05%	764,202
Oct 14, 2026	2.44	2.49	2.26	2.32	2.32	-7.20%	917,348
Oct 13, 2026	2.48	2.60	2.41	2.50	2.50	0.40%	1,218,265
Oct 12, 2026	2.61	2.61	2.48	2.49	2.49	-4.96%	315,768
Oct 9, 2026	2.39	2.65	2.39	2.62	2.62	10.08%	603,874
Oct 8, 2026	2.38	2.45	2.28	2.38	2.38	-0.83%	845,099
Oct 7, 2026	2.31	2.48	2.28	2.40	2.40	3.90%	642,776
Oct 6, 2026	2.38	2.39	2.26	2.31	2.31	-2.12%	590,170
Oct 5, 2026	2.30	2.39	2.26	2.36	2.36	3.51%	607,425
Oct 2, 2026	2.24	2.31	2.23	2.28	2.28	3.17%	744,402
Oct 1, 2026	2.38	2.43	2.21	2.21	2.21	-8.68%	783,000
Sep 30, 2026	2.34	2.53	2.34	2.42	2.42	3.42%	2,151,088
Sep 29, 2026	2.61	2.65	2.32	2.34	2.34	-9.65%	2,358,355
Sep 28, 2026	2.55	2.65	2.46	2.59	2.59	-	740,049
Sep 25, 2026	2.68	2.72	2.59	2.59	2.59	-3.36%	514,270
Sep 24, 2026	2.71	2.72	2.63	2.68	2.68	-1.47%	657,489
Sep 23, 2026	2.95	2.96	2.70	2.72	2.72	-8.72%	717,229
Sep 22, 2026	2.84	3.03	2.82	2.98	2.98	4.93%	523,680
Sep 21, 2026	2.88	2.92	2.80	2.84	2.84	-0.35%	652,471
Sep 18, 2026	2.97	2.98	2.84	2.85	2.85	-4.04%	580,503
Sep 17, 2026	2.90	2.99	2.85	2.97	2.97	2.41%	447,631
Sep 16, 2026	2.92	2.98	2.85	2.90	2.90	0.35%	613,487
Sep 15, 2026	2.93	2.94	2.84	2.89	2.89	-2.69%	567,276
Sep 14, 2026	2.99	3.10	2.91	2.97	2.97	-0.34%	718,423
Sep 11, 2026	3.03	3.10	2.95	2.98	2.98	-1.32%	683,010
Sep 10, 2026	3.13	3.13	3.00	3.02	3.02	-4.13%	972,818
Sep 9, 2026	3.17	3.48	3.10	3.15	3.15	-1.87%	1,154,732
Sep 8, 2026	3.06	3.24	2.91	3.21	3.21	3.22%	1,929,750
Sep 4, 2026	3.14	3.20	3.10	3.11	3.11	-2.20%	201,000
Sep 3, 2026	3.18	3.25	3.10	3.18	3.18	-	514,338
Sep 2, 2026	3.15	3.30	3.09	3.18	3.18	1.92%	354,291
Sep 1, 2026	2.95	3.17	2.91	3.12	3.12	4.35%	461,777
Aug 31, 2026	3.04	3.05	2.92	2.99	2.99	-2.92%	365,814
Aug 28, 2026	3.05	3.13	2.98	3.08	3.08	0.33%	484,906
Aug 27, 2026	3.22	3.30	3.07	3.07	3.07	-4.66%	474,486
Aug 26, 2026	3.41	3.41	3.11	3.22	3.22	-5.99%	952,367
Aug 25, 2026	3.21	3.57	3.19	3.43	3.43	7.37%	984,986
Aug 24, 2026	3.14	3.23	3.04	3.19	3.19	1.59%	482,826
Aug 21, 2026	3.09	3.23	3.03	3.14	3.14	3.46%	672,159