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

PepGen Inc. - Common Stock (NQ: PEPG )

14.56 +0.32 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2022 9.471 10.01 9.398 9.750 29,862 +0.25(+2.63%)
Aug 31, 2022 9.390 9.580 9.220 9.500 16,328 +0.13(+1.39%)
Aug 30, 2022 8.780 9.590 8.620 9.370 13,687 -0.43(-4.39%)
Aug 29, 2022 9.810 9.980 9.360 9.800 6,040 -0.08(-0.81%)
Aug 26, 2022 9.990 10.02 9.770 9.880 13,972 -0.02(-0.20%)
Aug 25, 2022 9.800 10.23 9.755 9.900 11,609 +0.23(+2.38%)
Aug 24, 2022 9.550 10.47 9.450 9.670 34,795 +0.02(+0.21%)
Aug 23, 2022 9.650 11.00 9.550 9.650 28,742 +0.02(+0.21%)
Aug 22, 2022 10.13 10.65 9.475 9.630 39,371 -0.52(-5.12%)
Aug 19, 2022 10.02 10.85 10.02 10.15 17,032 +0.00(+0.00%)
Aug 18, 2022 10.46 11.00 10.09 10.15 34,235 -0.31(-2.96%)
Aug 17, 2022 10.51 11.98 10.12 10.46 24,547 -0.21(-1.97%)
Aug 16, 2022 10.66 11.40 10.66 10.67 27,681 +0.05(+0.47%)
Aug 15, 2022 10.45 10.62 9.980 10.62 13,991 +0.17(+1.63%)
Aug 12, 2022 11.40 11.40 10.01 10.45 18,468 -0.75(-6.70%)
Aug 11, 2022 11.69 11.86 11.04 11.20 8,497 -0.29(-2.52%)
Aug 10, 2022 10.14 11.49 10.14 11.49 10,723 +0.97(+9.22%)
Aug 09, 2022 11.60 11.60 10.32 10.52 20,465 -1.08(-9.31%)
Aug 08, 2022 11.45 11.99 11.21 11.60 12,240 +0.33(+2.93%)
Aug 05, 2022 11.87 12.00 11.04 11.27 22,676 -0.76(-6.32%)
Aug 04, 2022 11.65 12.43 11.65 12.03 31,325 +0.67(+5.90%)
Aug 03, 2022 11.06 11.44 10.29 11.36 16,033 +0.34(+3.09%)
Aug 02, 2022 10.45 11.23 10.39 11.02 17,831 +0.38(+3.57%)
Aug 01, 2022 11.04 11.04 10.33 10.64 9,831 -0.56(-5.00%)
Jul 29, 2022 12.14 12.96 10.88 11.20 65,057 -1.04(-8.50%)
Jul 28, 2022 12.57 12.57 11.54 12.24 17,166 -0.48(-3.77%)
Jul 27, 2022 13.06 13.06 12.36 12.72 26,940 -0.03(-0.24%)
Jul 26, 2022 12.09 12.98 11.88 12.75 103,182 +0.65(+5.37%)
Jul 25, 2022 11.55 12.55 11.30 12.10 65,793 +0.31(+2.63%)
Jul 22, 2022 11.88 11.94 11.40 11.79 17,465 -0.16(-1.34%)
Jul 21, 2022 11.02 11.95 10.72 11.95 37,121 +0.80(+7.17%)
Jul 20, 2022 10.84 11.25 10.25 11.15 64,270 +0.47(+4.40%)
Jul 19, 2022 10.47 10.85 10.03 10.68 51,634 +0.40(+3.89%)
Jul 18, 2022 9.490 10.39 9.320 10.28 42,731 +0.91(+9.71%)
Jul 15, 2022 10.30 10.30 9.150 9.370 44,646 -0.63(-6.30%)
Jul 14, 2022 10.22 10.50 9.600 10.00 30,798 -0.17(-1.67%)
Jul 13, 2022 10.58 10.64 9.940 10.17 30,360 -0.42(-3.97%)
Jul 12, 2022 11.03 11.21 10.26 10.59 36,821 -0.26(-2.40%)
Jul 11, 2022 11.97 12.00 10.78 10.85 25,504 -1.12(-9.36%)
Jul 08, 2022 11.63 12.20 11.49 11.97 57,705 -0.01(-0.08%)
Jul 07, 2022 11.63 12.70 11.60 11.98 70,504 +0.46(+3.99%)
Jul 06, 2022 10.98 11.64 10.85 11.52 55,393 +0.85(+7.97%)
Jul 05, 2022 10.14 10.72 9.990 10.67 107,225 +0.46(+4.51%)
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.