PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
3.080
+0.010 (0.33%)
Aug 28, 2026, 4:00 PM EDT - Market closed
PepGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.05 | 3.13 | 2.98 | 3.08 | 3.08 | 0.33% | 484,872 |
| Aug 27, 2026 | 3.22 | 3.30 | 3.07 | 3.07 | 3.07 | -4.66% | 468,865 |
| Aug 26, 2026 | 3.41 | 3.41 | 3.11 | 3.22 | 3.22 | -5.99% | 951,747 |
| Aug 25, 2026 | 3.21 | 3.57 | 3.19 | 3.43 | 3.43 | 7.37% | 981,669 |
| Aug 24, 2026 | 3.14 | 3.23 | 3.04 | 3.19 | 3.19 | 1.59% | 482,219 |
| Aug 21, 2026 | 3.09 | 3.23 | 3.03 | 3.14 | 3.14 | 3.46% | 671,551 |
| Aug 20, 2026 | 3.04 | 3.18 | 3.03 | 3.04 | 3.04 | -0.49% | 965,582 |
| Aug 19, 2026 | 2.98 | 3.08 | 2.88 | 3.05 | 3.05 | 4.81% | 780,011 |
| Aug 18, 2026 | 3.03 | 3.09 | 2.90 | 2.91 | 2.91 | -4.28% | 676,972 |
| Aug 17, 2026 | 3.00 | 3.08 | 2.93 | 3.04 | 3.04 | 1.67% | 669,807 |
| Aug 14, 2026 | 2.95 | 3.00 | 2.85 | 2.99 | 2.99 | 0.34% | 612,360 |
| Aug 13, 2026 | 2.90 | 3.05 | 2.80 | 2.98 | 2.98 | 2.76% | 1,391,255 |
| Aug 12, 2026 | 2.86 | 2.98 | 2.86 | 2.90 | 2.90 | - | 766,864 |
| Aug 11, 2026 | 3.04 | 3.14 | 2.86 | 2.90 | 2.90 | -3.01% | 1,139,254 |
| Aug 10, 2026 | 2.90 | 3.04 | 2.75 | 2.99 | 2.99 | 4.91% | 1,518,696 |
| 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 |