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

PepGen Inc. - Common Stock (NQ: PEPG )

2.900 -0.070 (-2.36%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 13, 2025 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 (%)
Jan 10, 2025 3.380 3.430 2.950 2.970 166,309 -0.48(-13.91%)
Jan 08, 2025 3.490 3.590 3.330 3.450 106,813 -0.04(-1.15%)
Jan 07, 2025 3.690 3.750 3.437 3.490 79,171 -0.19(-5.16%)
Jan 06, 2025 3.850 3.870 3.660 3.680 72,431 -0.15(-3.92%)
Jan 03, 2025 3.740 3.910 3.690 3.830 77,570 +0.06(+1.59%)
Jan 02, 2025 3.800 3.940 3.700 3.770 127,828 -0.02(-0.53%)
Dec 31, 2024 3.790 0 -0.04(-1.04%)
Dec 30, 2024 3.900 4.037 3.760 3.830 46,658 -0.09(-2.30%)
Dec 27, 2024 4.320 4.475 3.710 3.920 145,564 -0.36(-8.41%)
Dec 26, 2024 3.990 4.400 3.990 4.280 65,187 +0.25(+6.20%)
Dec 24, 2024 3.890 4.070 3.700 4.030 59,512 +0.14(+3.60%)
Dec 23, 2024 3.600 3.950 3.600 3.890 93,640 +0.26(+7.16%)
Dec 20, 2024 4.040 4.190 3.600 3.630 1,146,701 -0.40(-9.93%)
Dec 19, 2024 4.150 4.410 4.010 4.030 39,230 -0.03(-0.74%)
Dec 18, 2024 4.330 4.450 4.000 4.060 620,038 -0.24(-5.58%)
Dec 17, 2024 4.420 4.570 4.160 4.300 118,656 -0.21(-4.66%)
Dec 16, 2024 2.900 4.710 2.900 4.510 468,705 -0.17(-3.63%)
Dec 13, 2024 5.200 5.720 4.600 4.680 1,542,837 -0.48(-9.30%)
Dec 12, 2024 5.230 5.510 5.040 5.160 109,963 -0.08(-1.53%)
Dec 11, 2024 5.090 5.490 5.034 5.240 101,291 +0.08(+1.55%)
Dec 10, 2024 5.420 5.510 5.150 5.160 98,883 -0.32(-5.84%)
Dec 09, 2024 5.650 6.090 5.320 5.480 100,418 -0.23(-4.03%)
Dec 06, 2024 5.670 5.860 5.500 5.710 322,730 +0.08(+1.42%)
Dec 05, 2024 6.040 6.040 5.410 5.630 197,631 -0.38(-6.32%)
Dec 04, 2024 6.300 6.650 5.670 6.010 187,568 -0.34(-5.35%)
Dec 03, 2024 6.430 6.850 6.080 6.350 278,064 +0.38(+6.37%)
Dec 02, 2024 5.000 6.236 5.000 5.970 167,451 +0.92(+18.22%)
Nov 29, 2024 5.120 5.230 4.810 5.050 78,917 -0.05(-0.98%)
Nov 27, 2024 4.780 5.980 4.670 5.100 183,219 +0.32(+6.69%)
Nov 26, 2024 4.540 4.960 4.490 4.780 75,001 +0.30(+6.70%)
Nov 25, 2024 4.430 4.700 4.430 4.480 61,397 +0.07(+1.59%)
Nov 22, 2024 4.370 4.580 4.320 4.410 36,448 +0.09(+2.08%)
Nov 21, 2024 4.370 4.600 4.250 4.320 82,113 -0.08(-1.82%)
Nov 20, 2024 4.460 4.772 4.250 4.400 52,533 -0.07(-1.57%)
Nov 19, 2024 4.100 4.575 4.000 4.470 103,624 +0.34(+8.23%)
Nov 18, 2024 4.200 4.295 4.050 4.130 37,774 +0.01(+0.24%)
Nov 15, 2024 4.540 4.540 4.000 4.120 158,950 -0.37(-8.24%)
Nov 14, 2024 4.600 5.010 4.425 4.490 146,742 -0.06(-1.32%)
Nov 13, 2024 4.650 4.800 4.360 4.550 1,359,481 +0.01(+0.22%)
Nov 12, 2024 4.990 5.060 4.540 4.540 79,239 -0.45(-9.02%)
Nov 11, 2024 5.010 5.100 4.820 4.990 58,376 -0.02(-0.40%)
Nov 08, 2024 5.460 5.700 4.715 5.010 179,601 -0.62(-11.01%)
Nov 07, 2024 7.150 7.150 5.510 5.630 111,038 -1.56(-21.70%)
Nov 06, 2024 7.110 7.500 6.925 7.190 95,591 +0.35(+5.12%)
Nov 05, 2024 6.740 6.850 6.630 6.840 25,925 +0.05(+0.74%)
Nov 04, 2024 6.640 6.890 6.570 6.790 35,546 +0.31(+4.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.