Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

PepGen Inc. (PEPG) Historical Prices

PEPG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.402.412.222.362.36-2.07%1,127,7621.20
Oct 29, 20262.542.622.402.412.41-4.74%766,5590.82
Oct 28, 20262.582.642.492.532.53-2.69%767,7930.83
Oct 27, 20262.492.622.472.602.60+4.42%1,331,5161.45
Oct 26, 20262.512.682.462.492.49-1.19%906,7420.99
Oct 23, 20262.682.802.442.522.52-6.67%1,161,2701.28
Oct 22, 20262.712.832.652.702.70-0.74%1,041,8501.16
Oct 21, 20262.892.992.722.722.72-5.23%1,174,0761.32
Oct 20, 20262.662.942.622.872.87+6.30%2,768,8243.21
Oct 19, 20262.552.732.502.702.70+3.85%1,082,9581.26
Oct 16, 20262.562.692.502.602.60+2.77%1,199,5081.41
Oct 15, 20262.302.602.302.532.53+9.05%764,2020.90
Oct 14, 20262.442.492.262.322.32-7.20%917,3481.09
Oct 13, 20262.482.602.412.502.50+0.40%1,218,2651.45
Oct 12, 20262.612.612.482.492.49-4.96%315,7680.37
Oct 09, 20262.392.652.392.622.62+10.08%603,8740.68
Oct 08, 20262.382.452.282.382.38-0.83%845,0990.93
Oct 07, 20262.312.482.282.402.40+3.90%642,7760.68
Oct 06, 20262.382.392.262.312.31-2.12%590,1700.61
Oct 05, 20262.302.392.262.362.36+3.51%606,1540.62
Oct 02, 20262.242.312.232.282.28+3.17%744,4020.75
Oct 01, 20262.382.432.212.212.21-8.68%782,5100.79
Sep 30, 20262.342.532.342.422.42+3.42%2,151,0882.24
Sep 29, 20262.612.652.322.342.34-9.65%2,358,3552.54
Sep 28, 20262.552.652.462.592.59+0.00%740,0490.80
Sep 25, 20262.682.722.592.592.59-3.36%514,2700.56
Sep 24, 20262.712.722.632.682.68-1.47%657,4890.72
Sep 23, 20262.952.962.702.722.72-8.72%717,2290.78
Sep 22, 20262.843.032.822.982.98+4.93%523,6800.58
Sep 21, 20262.882.922.802.842.84-0.35%652,4710.72
Sep 18, 20262.972.982.842.852.85-4.04%580,5030.64
Sep 17, 20262.902.992.852.972.97+2.41%447,6260.49
Sep 16, 20262.922.982.852.902.90+0.35%613,4870.67
Sep 15, 20262.932.942.842.892.89-2.69%567,2760.61
Sep 14, 20262.993.102.912.972.97-0.34%718,4230.76
Sep 11, 20263.033.102.952.982.98-1.32%683,0100.73
Sep 10, 20263.133.133.003.023.02-4.13%972,8181.05
Sep 09, 20263.173.483.103.153.15-1.87%1,154,7321.26
Sep 08, 20263.063.242.913.213.21+3.22%1,929,7502.16
Sep 07, 20263.143.193.103.113.11+0.00%00.00
Sep 04, 20263.143.193.103.113.11-2.20%201,0000.22
Sep 03, 20263.183.253.103.183.18+0.00%514,3350.56
Sep 02, 20263.153.303.093.183.18+1.92%354,2910.39
Sep 01, 20262.953.172.913.123.12+4.35%461,7760.50
Aug 31, 20263.043.052.922.992.99-2.92%365,8140.40
Aug 28, 20263.053.132.983.083.08+0.33%484,8720.53
Aug 27, 20263.223.303.073.073.07-4.66%474,4860.51
Aug 26, 20263.413.413.113.223.22-5.99%952,3671.03
Aug 25, 20263.213.573.193.433.43+7.37%981,8231.07
Aug 24, 20263.143.233.043.193.19+1.59%482,8260.53