Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepGen Inc. - Common Stock (NQ: PEPG )

14.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 14.11 14.91 13.52 14.24 81,014 +0.18(+1.28%)
May 22, 2024 13.80 14.36 13.65 14.06 89,411 +0.17(+1.22%)
May 21, 2024 13.32 14.10 13.32 13.89 201,602 +0.40(+2.97%)
May 20, 2024 13.00 13.66 12.30 13.49 62,566 +0.33(+2.51%)
May 17, 2024 13.82 13.90 13.16 13.16 41,346 -0.49(-3.59%)
May 16, 2024 13.73 13.83 13.10 13.65 21,483 -0.17(-1.23%)
May 15, 2024 14.36 14.59 13.58 13.82 39,983 -0.17(-1.22%)
May 14, 2024 13.70 14.02 13.19 13.99 77,817 +0.69(+5.19%)
May 13, 2024 14.29 14.82 13.13 13.30 33,492 -0.71(-5.07%)
May 10, 2024 13.57 14.07 13.26 14.01 26,528 +0.67(+5.02%)
May 09, 2024 13.97 14.16 13.29 13.34 40,970 -0.36(-2.63%)
May 08, 2024 14.08 14.15 13.60 13.70 24,314 -0.26(-1.86%)
May 07, 2024 14.00 14.44 13.68 13.96 38,347 +0.01(+0.07%)
May 06, 2024 14.23 14.64 13.64 13.95 43,478 -0.25(-1.76%)
May 03, 2024 14.50 15.22 13.95 14.20 106,238 -0.29(-2.00%)
May 02, 2024 14.00 14.59 13.41 14.49 160,727 +0.59(+4.24%)
May 01, 2024 12.73 13.94 12.10 13.90 146,559 +1.62(+13.19%)
Apr 30, 2024 11.77 12.71 11.77 12.28 36,335 +0.60(+5.14%)
Apr 29, 2024 11.88 12.79 11.59 11.68 74,586 -0.25(-2.10%)
Apr 26, 2024 11.94 12.09 11.26 11.93 38,359 +0.23(+1.97%)
Apr 25, 2024 11.61 11.92 10.85 11.70 35,240 -0.13(-1.10%)
Apr 24, 2024 11.70 11.97 11.29 11.83 20,088 +0.11(+0.94%)
Apr 23, 2024 11.39 11.80 11.38 11.72 14,316 +0.33(+2.90%)
Apr 22, 2024 10.61 11.44 10.21 11.39 69,409 +0.86(+8.12%)
Apr 19, 2024 11.74 12.25 10.39 10.54 117,940 -1.31(-11.06%)
Apr 18, 2024 11.34 12.13 11.08 11.85 47,171 +0.35(+3.00%)
Apr 17, 2024 12.12 12.51 11.20 11.50 80,987 -1.09(-8.66%)
Apr 16, 2024 12.24 12.88 12.02 12.59 45,976 +0.36(+2.94%)
Apr 15, 2024 13.03 13.21 11.99 12.23 44,110 -0.77(-5.92%)
Apr 12, 2024 13.88 13.90 12.11 13.00 38,971 +0.29(+2.28%)
Apr 11, 2024 12.14 12.87 11.77 12.71 37,265 +0.81(+6.81%)
Apr 10, 2024 12.03 12.50 11.68 11.90 34,797 -0.24(-1.98%)
Apr 09, 2024 12.37 12.89 11.49 12.14 28,147 -0.22(-1.78%)
Apr 08, 2024 11.99 12.48 11.51 12.36 38,365 +0.47(+3.95%)
Apr 05, 2024 11.37 11.91 11.33 11.89 18,884 +0.30(+2.59%)
Apr 04, 2024 11.03 11.86 11.00 11.59 57,980 +0.72(+6.62%)
Apr 03, 2024 12.79 13.44 10.78 10.87 110,093 -2.18(-16.70%)
Apr 02, 2024 14.21 14.21 12.57 13.05 69,695 -1.43(-9.88%)
Apr 01, 2024 14.59 15.34 14.23 14.48 173,452 -0.22(-1.50%)
Mar 28, 2024 14.20 14.89 14.03 14.70 30,717 +0.61(+4.33%)
Mar 27, 2024 13.17 14.18 13.17 14.09 25,731 +0.96(+7.31%)
Mar 26, 2024 13.23 13.50 12.57 13.13 22,083 -0.16(-1.20%)
Mar 25, 2024 14.96 14.99 12.57 13.29 102,196 -1.62(-10.87%)
Mar 22, 2024 14.72 15.37 14.53 14.91 41,232 +0.12(+0.81%)
Mar 21, 2024 14.74 15.25 14.27 14.79 34,759 -0.08(-0.54%)
Mar 20, 2024 14.10 15.35 13.98 14.87 61,496 +0.90(+6.44%)
Mar 19, 2024 13.59 14.74 13.59 13.97 48,438 +0.32(+2.34%)
Mar 18, 2024 15.81 15.82 13.61 13.65 95,902 -1.79(-11.59%)
Mar 15, 2024 13.77 16.01 13.77 15.44 673,385 +1.53(+11.00%)
Mar 14, 2024 14.01 14.35 13.50 13.91 69,648 +0.16(+1.16%)
Mar 13, 2024 14.16 14.86 13.36 13.75 91,096 -0.14(-1.01%)
Mar 12, 2024 14.29 14.67 13.87 13.89 40,966 -0.24(-1.70%)
Mar 11, 2024 14.19 14.92 14.01 14.13 45,802 -0.11(-0.77%)
Mar 08, 2024 14.29 15.04 14.07 14.24 76,277 +0.06(+0.42%)
Mar 07, 2024 15.20 15.28 11.71 14.18 240,578 -1.23(-7.98%)
Mar 06, 2024 16.19 16.86 15.27 15.41 168,794 -1.22(-7.34%)
Mar 05, 2024 17.23 17.51 16.62 16.63 84,242 -0.67(-3.87%)
Mar 04, 2024 16.63 17.45 16.62 17.30 185,180 +0.68(+4.09%)
Mar 01, 2024 17.10 17.41 16.21 16.62 176,174 -0.33(-1.95%)
Feb 29, 2024 15.10 17.40 15.03 16.95 185,202 +2.17(+14.68%)
Feb 28, 2024 15.49 15.65 14.55 14.78 115,264 -0.58(-3.78%)
Feb 27, 2024 14.61 15.90 14.61 15.36 168,133 +0.83(+5.71%)
Feb 26, 2024 13.88 14.59 13.88 14.53 46,220 +0.65(+4.68%)
Feb 23, 2024 14.00 14.57 13.56 13.88 99,958 -0.07(-0.50%)
Feb 22, 2024 13.60 14.31 13.56 13.95 107,519 +0.30(+2.20%)
Feb 21, 2024 13.89 14.35 13.52 13.65 69,819 -0.13(-0.94%)
Feb 20, 2024 13.74 14.39 13.44 13.78 68,816 -0.11(-0.79%)
Feb 16, 2024 14.00 14.60 13.60 13.89 63,359 -0.22(-1.56%)
Feb 15, 2024 13.82 14.25 13.77 14.11 60,486 +0.58(+4.29%)
Feb 14, 2024 14.13 14.13 13.37 13.53 60,893 +0.52(+4.00%)
Feb 13, 2024 13.09 13.57 12.65 13.01 88,944 -0.44(-3.27%)
Feb 12, 2024 14.71 15.11 12.30 13.45 232,907 -1.21(-8.25%)
Feb 09, 2024 14.51 15.14 14.50 14.66 54,873 -0.43(-2.85%)
Feb 08, 2024 12.27 15.76 12.08 15.09 443,088 +2.58(+20.62%)
Feb 07, 2024 12.33 12.93 11.75 12.51 201,536 +1.88(+17.63%)
Feb 06, 2024 10.45 10.88 10.43 10.63 42,602 +0.00(+0.05%)
Feb 05, 2024 11.40 11.40 10.36 10.63 70,026 -1.03(-8.83%)
Feb 02, 2024 12.87 14.20 11.51 11.66 197,477 -0.73(-5.89%)
Feb 01, 2024 10.04 12.99 10.03 12.39 1,210,166 +2.36(+23.53%)
Jan 31, 2024 10.70 10.92 10.03 10.03 137,597 -0.90(-8.23%)
Jan 30, 2024 7.490 12.00 7.300 10.93 1,463,339 +3.68(+50.76%)
Jan 29, 2024 6.770 7.360 6.770 7.250 70,353 +0.39(+5.69%)
Jan 26, 2024 6.930 7.120 6.860 6.860 11,873 -0.07(-1.01%)
Jan 25, 2024 6.940 7.100 6.680 6.930 69,365 +0.14(+2.06%)
Jan 24, 2024 6.890 7.080 6.690 6.790 7,587 -0.09(-1.31%)
Jan 23, 2024 7.010 7.239 6.620 6.880 23,600 +0.01(+0.15%)
Jan 22, 2024 6.920 7.100 6.704 6.870 25,696 +0.14(+2.08%)
Jan 19, 2024 6.830 6.930 6.510 6.730 24,544 -0.04(-0.59%)
Jan 18, 2024 6.730 6.930 6.600 6.770 19,987 -0.07(-1.02%)
Jan 17, 2024 6.720 6.928 6.510 6.840 9,022 +0.21(+3.17%)
Jan 16, 2024 6.710 6.900 6.522 6.630 16,431 -0.24(-3.49%)
Jan 12, 2024 7.010 7.055 6.820 6.870 8,397 -0.09(-1.29%)
Jan 11, 2024 6.960 7.637 6.730 6.960 23,547 -0.31(-4.26%)
Jan 10, 2024 7.500 7.897 7.020 7.270 22,976 -0.18(-2.42%)
Jan 09, 2024 7.900 7.900 7.420 7.450 21,120 -0.17(-2.23%)
Jan 08, 2024 7.580 7.830 7.420 7.620 34,219 -0.09(-1.17%)
Jan 05, 2024 8.140 8.209 7.570 7.710 38,639 -0.12(-1.53%)
Jan 04, 2024 6.940 8.063 6.500 7.830 47,511 +1.02(+14.98%)
Jan 03, 2024 7.180 7.451 6.730 6.810 41,715 -0.28(-3.95%)
Jan 02, 2024 6.780 7.305 6.770 7.090 31,881 +0.29(+4.26%)
Dec 29, 2023 7.000 7.150 6.730 6.800 80,122 -0.25(-3.55%)
Dec 28, 2023 7.100 7.290 6.410 7.050 106,748 -0.06(-0.84%)
Dec 27, 2023 7.100 7.280 6.810 7.110 25,004 +0.03(+0.42%)
Dec 26, 2023 6.650 7.100 6.640 7.080 18,458 +0.37(+5.51%)
Dec 22, 2023 6.700 7.080 6.550 6.710 59,729 -0.05(-0.74%)
Dec 21, 2023 6.460 7.100 6.245 6.760 29,338 +0.26(+4.00%)
Dec 20, 2023 6.110 7.600 6.072 6.500 55,002 +0.49(+8.15%)
Dec 19, 2023 7.060 7.400 5.410 6.010 163,320 -1.02(-14.51%)
Dec 18, 2023 6.620 7.280 6.442 7.030 96,090 +0.40(+6.03%)
Dec 15, 2023 7.050 7.050 6.370 6.630 295,244 -0.46(-6.49%)
Dec 14, 2023 7.970 7.970 7.020 7.090 41,382 -0.87(-10.93%)
Dec 13, 2023 7.010 8.000 6.920 7.960 36,969 +0.94(+13.39%)
Dec 12, 2023 6.560 7.180 6.560 7.020 41,306 +0.43(+6.53%)
Dec 11, 2023 6.850 7.000 6.370 6.590 46,153 -0.38(-5.45%)
Dec 08, 2023 6.440 7.000 6.425 6.970 37,790 +0.63(+9.94%)
Dec 07, 2023 6.290 6.355 6.005 6.340 19,022 -0.06(-0.94%)
Dec 06, 2023 5.930 6.420 5.930 6.400 24,056 +0.22(+3.56%)
Dec 05, 2023 6.090 6.800 5.794 6.180 37,688 +0.04(+0.65%)
Dec 04, 2023 5.260 7.155 5.260 6.140 171,954 +0.77(+14.34%)
Dec 01, 2023 4.930 5.480 4.750 5.370 36,255 +0.47(+9.59%)
Nov 30, 2023 4.650 4.980 4.635 4.900 18,907 +0.25(+5.38%)
Nov 29, 2023 4.600 4.680 4.440 4.650 25,838 +0.10(+2.20%)
Nov 28, 2023 4.550 4.660 4.324 4.550 79,503 +0.00(+0.00%)
Nov 27, 2023 4.480 4.730 4.270 4.550 85,277 +0.07(+1.56%)
Nov 24, 2023 4.580 4.800 4.470 4.480 7,826 -0.19(-4.07%)
Nov 22, 2023 4.750 4.750 4.410 4.670 35,052 +0.01(+0.21%)
Nov 21, 2023 4.650 4.900 4.490 4.660 31,693 +0.00(+0.00%)
Nov 20, 2023 3.950 4.660 3.900 4.660 54,546 +0.66(+16.50%)
Nov 17, 2023 4.220 4.250 3.810 4.000 49,250 -0.16(-3.85%)
Nov 16, 2023 4.130 4.230 3.990 4.160 589,181 -0.08(-1.89%)
Nov 15, 2023 4.160 4.280 4.090 4.240 32,931 -0.06(-1.40%)
Nov 14, 2023 4.070 4.700 4.070 4.300 160,853 -0.04(-0.92%)
Nov 13, 2023 3.840 4.762 3.820 4.340 408,099 +0.48(+12.44%)
Nov 10, 2023 3.990 4.180 3.720 3.860 70,720 -0.21(-5.16%)
Nov 09, 2023 4.350 4.390 4.020 4.070 17,041 -0.41(-9.15%)
Nov 08, 2023 4.800 4.800 4.270 4.480 37,785 -0.52(-10.40%)
Nov 07, 2023 5.050 5.160 4.910 5.000 19,551 -0.10(-1.96%)
Nov 06, 2023 5.170 5.410 5.050 5.100 25,603 -0.14(-2.67%)
Nov 03, 2023 5.100 5.300 5.040 5.240 36,545 +0.11(+2.14%)
Nov 02, 2023 5.200 5.260 5.000 5.130 21,749 +0.03(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.