PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.410
-0.070 (-4.73%)
At close: Jun 5, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
After-hours: Jun 5, 2026, 7:49 PM EDT
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.48 | 1.49 | 1.39 | 1.41 | 1.41 | -4.73% | 604,125 |
| Jun 4, 2026 | 1.42 | 1.51 | 1.42 | 1.48 | 1.48 | 4.23% | 477,905 |
| Jun 3, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 463,251 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 665,554 |
| Jun 1, 2026 | 1.48 | 1.52 | 1.42 | 1.47 | 1.47 | -2.00% | 517,426 |
| May 29, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | - | 596,057 |
| May 28, 2026 | 1.52 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 707,113 |
| May 27, 2026 | 1.52 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 669,001 |
| May 26, 2026 | 1.52 | 1.56 | 1.45 | 1.53 | 1.53 | 1.32% | 480,180 |
| May 22, 2026 | 1.54 | 1.60 | 1.50 | 1.51 | 1.51 | -1.95% | 566,973 |
| May 21, 2026 | 1.41 | 1.56 | 1.40 | 1.54 | 1.54 | 6.94% | 714,290 |
| May 20, 2026 | 1.40 | 1.47 | 1.37 | 1.44 | 1.44 | 4.35% | 766,539 |
| May 19, 2026 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -6.12% | 836,520 |
| May 18, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 834,202 |
| 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 |