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

PepGen Inc. - Common Stock (NQ: PEPG )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 14.66 15.00 14.21 14.96 45,403 +0.19(+1.29%)
Nov 29, 2022 14.75 14.99 14.63 14.77 24,591 +0.19(+1.30%)
Nov 28, 2022 14.71 15.21 14.32 14.58 74,147 -0.33(-2.21%)
Nov 25, 2022 14.36 14.96 13.85 14.91 54,877 +0.84(+5.97%)
Nov 23, 2022 15.28 15.35 13.90 14.07 67,994 -1.16(-7.62%)
Nov 22, 2022 16.69 17.48 15.09 15.23 489,289 -1.34(-8.09%)
Nov 21, 2022 15.88 17.81 15.05 16.57 137,253 +0.87(+5.54%)
Nov 18, 2022 16.40 16.40 15.37 15.70 133,533 -0.78(-4.73%)
Nov 17, 2022 14.67 17.39 14.44 16.48 256,716 +1.49(+9.94%)
Nov 16, 2022 14.17 16.23 13.92 14.99 298,342 +0.58(+4.02%)
Nov 15, 2022 14.76 15.06 14.16 14.41 65,101 -0.02(-0.14%)
Nov 14, 2022 13.33 16.34 13.33 14.43 85,806 +1.11(+8.33%)
Nov 11, 2022 12.06 13.38 12.06 13.32 46,008 +0.82(+6.56%)
Nov 10, 2022 11.25 13.39 11.25 12.50 138,027 +1.43(+12.92%)
Nov 09, 2022 11.66 12.07 10.85 11.07 47,403 -0.75(-6.35%)
Nov 08, 2022 11.81 12.20 11.41 11.82 71,392 +0.10(+0.85%)
Nov 07, 2022 10.50 12.25 10.50 11.72 96,267 +0.97(+9.02%)
Nov 04, 2022 10.29 10.86 9.785 10.75 47,281 +0.25(+2.38%)
Nov 03, 2022 10.53 10.70 10.28 10.50 42,574 -0.28(-2.60%)
Nov 02, 2022 13.05 13.05 10.29 10.78 156,011 -2.17(-16.76%)
Nov 01, 2022 12.56 13.46 11.68 12.95 80,724 +0.67(+5.46%)
Oct 31, 2022 10.37 12.44 10.37 12.28 63,027 +1.47(+13.60%)
Oct 28, 2022 10.11 11.09 9.800 10.81 61,984 +0.80(+7.99%)
Oct 27, 2022 10.29 10.90 9.700 10.01 41,670 -0.43(-4.12%)
Oct 26, 2022 9.900 10.76 9.020 10.44 72,674 +0.91(+9.55%)
Oct 25, 2022 9.040 9.750 9.040 9.530 56,234 +0.06(+0.63%)
Oct 24, 2022 9.190 9.540 9.000 9.470 81,231 +0.09(+0.96%)
Oct 21, 2022 9.600 9.830 8.970 9.380 95,511 -0.11(-1.16%)
Oct 20, 2022 9.980 10.53 9.380 9.490 88,302 -0.34(-3.46%)
Oct 19, 2022 10.44 10.60 9.500 9.830 66,158 -0.74(-7.00%)
Oct 18, 2022 10.24 11.00 10.24 10.57 57,815 +0.36(+3.53%)
Oct 17, 2022 11.34 11.65 10.06 10.21 134,027 -0.79(-7.18%)
Oct 14, 2022 11.00 11.55 10.63 11.00 98,006 -0.37(-3.25%)
Oct 13, 2022 11.96 12.14 10.96 11.37 152,863 -0.59(-4.93%)
Oct 12, 2022 14.38 14.91 11.65 11.96 245,284 -2.67(-18.25%)
Oct 11, 2022 12.80 16.00 12.56 14.63 161,169 +1.76(+13.68%)
Oct 10, 2022 12.29 13.84 11.38 12.87 169,389 +0.88(+7.34%)
Oct 07, 2022 10.76 12.10 10.76 11.99 230,460 +0.69(+6.11%)
Oct 06, 2022 10.54 11.54 10.28 11.30 90,759 +0.83(+7.93%)
Oct 05, 2022 10.18 11.08 9.910 10.47 407,815 +0.09(+0.87%)
Oct 04, 2022 9.130 10.60 9.110 10.38 227,188 +1.07(+11.49%)
Oct 03, 2022 9.060 10.12 8.720 9.310 267,089 +0.23(+2.53%)
Sep 30, 2022 8.970 9.500 8.550 9.080 309,518 +0.72(+8.61%)
Sep 29, 2022 9.020 10.47 8.320 8.360 1,695,720 -2.57(-23.51%)
Sep 28, 2022 6.080 12.84 5.980 10.93 9,978,104 +5.73(+110.19%)
Sep 27, 2022 5.250 5.290 4.910 5.200 54,604 +0.15(+2.97%)
Sep 26, 2022 4.950 5.220 4.770 5.050 33,851 +0.07(+1.41%)
Sep 23, 2022 4.900 5.160 4.320 4.980 45,314 +0.05(+1.01%)
Sep 22, 2022 4.880 5.180 4.582 4.930 82,330 +0.07(+1.44%)
Sep 21, 2022 5.040 5.650 4.830 4.860 74,155 -0.35(-6.72%)
Sep 20, 2022 5.210 5.940 5.160 5.210 22,995 -0.24(-4.40%)
Sep 19, 2022 5.590 5.640 5.235 5.450 128,631 -0.18(-3.20%)
Sep 16, 2022 6.530 6.530 5.520 5.630 84,012 -1.31(-18.88%)
Sep 15, 2022 7.840 7.840 6.850 6.940 35,706 -0.74(-9.64%)
Sep 14, 2022 8.800 8.867 7.450 7.680 78,853 -1.14(-12.93%)
Sep 13, 2022 9.610 9.795 8.640 8.820 65,846 -0.95(-9.72%)
Sep 12, 2022 9.890 10.45 9.440 9.770 21,703 -0.13(-1.31%)
Sep 09, 2022 10.63 10.76 9.400 9.900 28,067 -0.80(-7.48%)
Sep 08, 2022 10.65 10.94 10.40 10.70 26,708 +0.19(+1.81%)
Sep 07, 2022 10.25 11.84 10.25 10.51 34,295 +0.18(+1.74%)
Sep 06, 2022 9.990 10.51 9.965 10.33 40,480 +0.55(+5.62%)
Sep 02, 2022 9.860 9.920 9.660 9.780 20,159 +0.03(+0.31%)
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.