PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
2.620
+0.240 (10.08%)
At close: Oct 9, 2026, 4:00 PM EDT
2.500
-0.120 (-4.58%)
After-hours: Oct 9, 2026, 7:30 PM EDT
PepGen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.39 | 2.65 | 2.39 | 2.62 | 2.62 | 10.08% | 603,802 |
| Oct 8, 2026 | 2.38 | 2.45 | 2.28 | 2.38 | 2.38 | -0.83% | 844,599 |
| Oct 7, 2026 | 2.31 | 2.48 | 2.28 | 2.40 | 2.40 | 3.90% | 642,771 |
| Oct 6, 2026 | 2.38 | 2.39 | 2.26 | 2.31 | 2.31 | -2.12% | 589,831 |
| Oct 5, 2026 | 2.30 | 2.39 | 2.26 | 2.36 | 2.36 | 3.51% | 606,154 |
| Oct 2, 2026 | 2.24 | 2.31 | 2.23 | 2.28 | 2.28 | 3.17% | 729,454 |
| Oct 1, 2026 | 2.38 | 2.43 | 2.21 | 2.21 | 2.21 | -8.68% | 782,501 |
| Sep 30, 2026 | 2.34 | 2.53 | 2.34 | 2.42 | 2.42 | 3.42% | 2,149,513 |
| Sep 29, 2026 | 2.61 | 2.65 | 2.32 | 2.34 | 2.34 | -9.65% | 2,338,511 |
| 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% | 513,035 |
| Sep 24, 2026 | 2.71 | 2.72 | 2.63 | 2.68 | 2.68 | -1.47% | 657,357 |
| Sep 23, 2026 | 2.95 | 2.96 | 2.70 | 2.72 | 2.72 | -8.72% | 711,183 |
| Sep 22, 2026 | 2.84 | 3.03 | 2.82 | 2.98 | 2.98 | 4.93% | 523,488 |
| Sep 21, 2026 | 2.88 | 2.92 | 2.80 | 2.84 | 2.84 | -0.35% | 652,361 |
| Sep 18, 2026 | 2.97 | 2.98 | 2.84 | 2.85 | 2.85 | -4.04% | 580,084 |
| Sep 17, 2026 | 2.90 | 2.99 | 2.85 | 2.97 | 2.97 | 2.41% | 446,626 |
| Sep 16, 2026 | 2.92 | 2.98 | 2.85 | 2.90 | 2.90 | 0.35% | 612,820 |
| Sep 15, 2026 | 2.93 | 2.94 | 2.84 | 2.89 | 2.89 | -2.69% | 566,264 |
| Sep 14, 2026 | 2.99 | 3.10 | 2.91 | 2.97 | 2.97 | -0.34% | 718,070 |
| Sep 11, 2026 | 3.03 | 3.10 | 2.95 | 2.98 | 2.98 | -1.32% | 682,462 |
| Sep 10, 2026 | 3.13 | 3.13 | 3.00 | 3.02 | 3.02 | -4.13% | 972,579 |
| Sep 9, 2026 | 3.17 | 3.48 | 3.10 | 3.15 | 3.15 | -1.87% | 1,153,462 |
| Sep 8, 2026 | 3.06 | 3.24 | 2.91 | 3.21 | 3.21 | 3.22% | 1,929,732 |
| Sep 4, 2026 | 3.14 | 3.20 | 3.10 | 3.11 | 3.11 | -2.20% | 200,799 |
| Sep 3, 2026 | 3.18 | 3.25 | 3.10 | 3.18 | 3.18 | - | 514,335 |
| Sep 2, 2026 | 3.15 | 3.30 | 3.09 | 3.18 | 3.18 | 1.92% | 351,440 |
| Sep 1, 2026 | 2.95 | 3.17 | 2.91 | 3.12 | 3.12 | 4.35% | 461,776 |
| Aug 31, 2026 | 3.04 | 3.05 | 2.92 | 2.99 | 2.99 | -2.92% | 361,987 |
| 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 |