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 (%)
Jun 30, 2022 10.24 10.89 9.880 9.930 77,010 -0.47(-4.52%)
Jun 29, 2022 11.48 11.71 9.730 10.40 141,715 -1.43(-12.09%)
Jun 28, 2022 11.76 12.06 11.60 11.83 88,683 -0.01(-0.08%)
Jun 27, 2022 11.91 12.00 11.48 11.84 113,433 +0.10(+0.85%)
Jun 24, 2022 12.14 12.54 11.25 11.74 925,084 -0.50(-4.08%)
Jun 23, 2022 12.13 12.24 10.92 12.24 85,175 +0.38(+3.20%)
Jun 22, 2022 11.74 12.00 11.07 11.86 152,821 +0.05(+0.42%)
Jun 21, 2022 12.00 12.15 11.59 11.81 117,316 -0.20(-1.67%)
Jun 17, 2022 12.29 12.32 10.94 12.01 535,406 +0.21(+1.78%)
Jun 16, 2022 9.820 11.94 9.820 11.80 135,565 +1.33(+12.70%)
Jun 15, 2022 10.46 10.81 9.660 10.47 93,202 +0.50(+5.02%)
Jun 14, 2022 10.43 10.64 9.370 9.970 67,937 -0.56(-5.32%)
Jun 13, 2022 10.53 0 -0.63(-5.65%)
Jun 10, 2022 11.01 11.68 11.00 11.16 55,389 +0.01(+0.09%)
Jun 09, 2022 11.11 11.43 10.46 11.15 103,037 +0.14(+1.27%)
Jun 08, 2022 10.56 11.35 10.52 11.01 86,853 +0.51(+4.86%)
Jun 07, 2022 10.90 10.90 10.38 10.50 114,901 -0.35(-3.23%)
Jun 06, 2022 10.96 12.00 10.53 10.85 304,709 +0.27(+2.55%)
Jun 03, 2022 10.97 11.59 10.28 10.58 90,947 -0.56(-5.03%)
Jun 02, 2022 10.89 11.26 10.57 11.14 82,729 +0.22(+2.01%)
Jun 01, 2022 11.20 11.50 10.56 10.92 82,277 -0.27(-2.41%)
May 31, 2022 11.40 12.00 10.80 11.19 156,769 +0.31(+2.85%)
May 27, 2022 10.39 11.66 10.01 10.88 85,713 +0.58(+5.63%)
May 26, 2022 10.43 10.85 10.24 10.30 39,649 -0.05(-0.48%)
May 25, 2022 9.340 11.20 8.700 10.35 140,694 +1.35(+15.00%)
May 24, 2022 9.280 10.03 8.760 9.000 51,833 -0.21(-2.28%)
May 23, 2022 11.27 12.00 7.820 9.210 203,677 -2.03(-18.06%)
May 20, 2022 11.65 11.98 10.50 11.24 58,001 -0.25(-2.18%)
May 19, 2022 11.21 11.81 10.57 11.49 63,273 -0.16(-1.37%)
May 18, 2022 11.86 11.91 10.86 11.65 34,835 -0.26(-2.18%)
May 17, 2022 11.04 12.00 9.280 11.91 76,258 +0.65(+5.77%)
May 16, 2022 11.56 12.10 11.00 11.26 36,431 -0.47(-4.01%)
May 13, 2022 12.49 12.68 10.50 11.73 40,203 -0.16(-1.35%)
May 11, 2022 11.89 0 +0.74(+6.64%)
May 10, 2022 11.91 11.92 10.82 11.15 59,599 -0.75(-6.30%)
May 09, 2022 12.25 12.75 10.93 11.90 384,836 -0.99(-7.68%)
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.