Indicators

PepGen Inc. - Common Stock (NQ: PEPG )

14.56 +0.32 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.