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

PepGen Inc. - Common Stock (NQ: PEPG )

2.250 -0.220 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 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 (%)
Mar 12, 2025 2.550 2.665 2.380 2.470 718,243 -0.03(-1.20%)
Mar 11, 2025 2.140 2.570 2.050 2.500 1,011,786 +0.42(+19.90%)
Mar 10, 2025 2.260 2.305 2.040 2.085 607,042 -0.22(-9.54%)
Mar 07, 2025 2.400 2.470 2.215 2.305 236,622 -0.11(-4.75%)
Mar 06, 2025 2.530 2.545 2.170 2.420 957,338 -0.21(-8.16%)
Mar 05, 2025 2.220 2.660 2.170 2.635 619,712 +0.35(+15.57%)
Mar 04, 2025 2.470 2.500 2.010 2.280 1,499,308 -0.53(-18.86%)
Mar 03, 2025 3.120 3.120 2.580 2.810 2,219,886 -0.34(-10.79%)
Feb 28, 2025 2.430 3.170 2.210 3.150 9,006,639 +0.72(+29.63%)
Feb 27, 2025 1.510 2.530 1.500 2.430 26,092,712 +0.90(+58.82%)
Feb 26, 2025 1.680 1.870 1.520 1.530 1,378,683 -0.18(-10.53%)
Feb 25, 2025 2.360 2.389 1.680 1.710 3,564,471 -0.58(-25.33%)
Feb 24, 2025 2.610 4.480 2.230 2.290 109,155,168 +0.92(+67.15%)
Feb 21, 2025 1.500 1.500 1.345 1.370 210,864 -0.07(-4.86%)
Feb 20, 2025 1.470 1.475 1.370 1.440 268,794 -0.02(-1.37%)
Feb 19, 2025 1.440 1.595 1.440 1.460 491,293 +0.06(+4.29%)
Feb 18, 2025 1.340 1.450 1.300 1.400 384,368 +0.13(+10.24%)
Feb 14, 2025 1.240 1.310 1.220 1.270 111,326 +0.06(+4.96%)
Feb 13, 2025 1.210 1.230 1.160 1.210 145,106 -0.01(-0.82%)
Feb 12, 2025 1.230 1.250 1.181 1.220 139,668 -0.01(-0.81%)
Feb 11, 2025 1.320 1.320 1.220 1.230 175,088 -0.11(-8.55%)
Feb 10, 2025 1.260 1.438 1.260 1.345 242,646 +0.10(+8.47%)
Feb 07, 2025 1.330 1.391 1.230 1.240 334,898 -0.14(-10.14%)
Feb 06, 2025 1.400 1.440 1.340 1.380 277,044 +0.04(+2.99%)
Feb 05, 2025 1.240 1.360 1.175 1.340 3,476,577 +0.09(+7.20%)
Feb 04, 2025 1.250 1.310 1.201 1.250 1,065,939 +0.00(+0.00%)
Feb 03, 2025 1.410 1.490 1.195 1.250 1,074,767 -0.04(-3.10%)
Jan 31, 2025 1.470 1.540 1.280 1.290 285,975 -0.15(-10.42%)
Jan 30, 2025 1.810 1.810 1.420 1.440 288,276 -0.40(-21.74%)
Jan 29, 2025 1.940 2.030 1.830 1.840 147,768 -0.13(-6.60%)
Jan 28, 2025 1.830 2.000 1.770 1.970 212,137 +0.11(+5.91%)
Jan 27, 2025 1.900 1.990 1.850 1.860 121,966 -0.08(-4.12%)
Jan 24, 2025 1.950 2.010 1.870 1.940 265,282 -0.01(-0.51%)
Jan 23, 2025 1.980 2.050 1.930 1.950 148,186 -0.03(-1.52%)
Jan 22, 2025 2.050 2.190 1.920 1.980 470,945 -0.10(-4.58%)
Jan 21, 2025 2.330 2.440 2.070 2.075 704,857 -0.22(-9.78%)
Jan 17, 2025 2.390 2.445 2.300 2.300 131,860 -0.12(-4.96%)
Jan 16, 2025 2.580 2.710 2.400 2.420 206,354 -0.18(-6.92%)
Jan 15, 2025 2.830 2.830 2.560 2.600 108,548 -0.12(-4.41%)
Jan 14, 2025 2.800 2.850 2.670 2.720 135,637 -0.08(-2.86%)
Jan 13, 2025 2.940 3.000 2.730 2.800 235,682 -0.17(-5.72%)
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%)
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.