Skip to main content

PepGen Inc. - Common Stock (NQ: PEPG )

16.36 -1.01 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 17.17 17.54 16.24 16.36 73,272 -1.01(-5.81%)
Jun 17, 2024 17.00 17.55 16.79 17.37 44,192 +0.12(+0.70%)
Jun 14, 2024 17.38 17.50 16.94 17.25 49,204 -0.23(-1.32%)
Jun 13, 2024 17.87 17.98 17.23 17.48 27,715 -0.23(-1.30%)
Jun 12, 2024 18.37 18.38 17.35 17.71 35,452 -0.21(-1.17%)
Jun 11, 2024 17.94 18.16 17.03 17.92 25,862 +0.04(+0.22%)
Jun 10, 2024 16.39 17.96 16.01 17.88 155,123 +1.31(+7.91%)
Jun 07, 2024 17.04 17.19 16.57 16.57 24,780 -0.77(-4.44%)
Jun 06, 2024 18.34 18.34 17.21 17.34 56,156 -0.80(-4.41%)
Jun 05, 2024 15.76 18.35 15.76 18.14 86,851 +2.38(+15.10%)
Jun 04, 2024 16.86 17.06 15.01 15.76 100,540 -1.00(-5.97%)
Jun 03, 2024 16.10 16.90 15.53 16.76 68,489 +0.43(+2.63%)
May 31, 2024 16.60 16.63 15.84 16.33 72,320 -0.02(-0.12%)
May 30, 2024 16.97 17.23 15.66 16.35 103,147 -0.20(-1.21%)
May 29, 2024 14.16 16.74 14.16 16.55 74,674 +2.05(+14.14%)
May 28, 2024 14.87 15.09 13.77 14.50 155,009 -0.06(-0.41%)
May 24, 2024 14.38 14.62 13.86 14.56 33,481 +0.32(+2.25%)
May 23, 2024 14.11 14.91 13.52 14.24 81,014 +0.18(+1.28%)
May 22, 2024 13.80 14.36 13.65 14.06 89,411 +0.17(+1.22%)
May 21, 2024 13.32 14.10 13.32 13.89 201,602 +0.40(+2.97%)
May 20, 2024 13.00 13.66 12.30 13.49 62,566 +0.33(+2.51%)
May 17, 2024 13.82 13.90 13.16 13.16 41,346 -0.49(-3.59%)
May 16, 2024 13.73 13.83 13.10 13.65 21,483 -0.17(-1.23%)
May 15, 2024 14.36 14.59 13.58 13.82 39,983 -0.17(-1.22%)
May 14, 2024 13.70 14.02 13.19 13.99 77,817 +0.69(+5.19%)
May 13, 2024 14.29 14.82 13.13 13.30 33,492 -0.71(-5.07%)
May 10, 2024 13.57 14.07 13.26 14.01 26,528 +0.67(+5.02%)
May 09, 2024 13.97 14.16 13.29 13.34 40,970 -0.36(-2.63%)
May 08, 2024 14.08 14.15 13.60 13.70 24,314 -0.26(-1.86%)
May 07, 2024 14.00 14.44 13.68 13.96 38,347 +0.01(+0.07%)
May 06, 2024 14.23 14.64 13.64 13.95 43,478 -0.25(-1.76%)
May 03, 2024 14.50 15.22 13.95 14.20 106,238 -0.29(-2.00%)
May 02, 2024 14.00 14.59 13.41 14.49 160,727 +0.59(+4.24%)
May 01, 2024 12.73 13.94 12.10 13.90 146,559 +1.62(+13.19%)
Apr 30, 2024 11.77 12.71 11.77 12.28 36,335 +0.60(+5.14%)
Apr 29, 2024 11.88 12.79 11.59 11.68 74,586 -0.25(-2.10%)
Apr 26, 2024 11.94 12.09 11.26 11.93 38,359 +0.23(+1.97%)
Apr 25, 2024 11.61 11.92 10.85 11.70 35,240 -0.13(-1.10%)
Apr 24, 2024 11.70 11.97 11.29 11.83 20,088 +0.11(+0.94%)
Apr 23, 2024 11.39 11.80 11.38 11.72 14,316 +0.33(+2.90%)
Apr 22, 2024 10.61 11.44 10.21 11.39 69,409 +0.86(+8.12%)
Apr 19, 2024 11.74 12.25 10.39 10.54 117,940 -1.31(-11.06%)
Apr 18, 2024 11.34 12.13 11.08 11.85 47,171 +0.35(+3.00%)
Apr 17, 2024 12.12 12.51 11.20 11.50 80,987 -1.09(-8.66%)
Apr 16, 2024 12.24 12.88 12.02 12.59 45,976 +0.36(+2.94%)
Apr 15, 2024 13.03 13.21 11.99 12.23 44,110 -0.77(-5.92%)
Apr 12, 2024 13.88 13.90 12.11 13.00 38,971 +0.29(+2.28%)
Apr 11, 2024 12.14 12.87 11.77 12.71 37,265 +0.81(+6.81%)
Apr 10, 2024 12.03 12.50 11.68 11.90 34,797 -0.24(-1.98%)
Apr 09, 2024 12.37 12.89 11.49 12.14 28,147 -0.22(-1.78%)
Apr 08, 2024 11.99 12.48 11.51 12.36 38,365 +0.47(+3.95%)
Apr 05, 2024 11.37 11.91 11.33 11.89 18,884 +0.30(+2.59%)
Apr 04, 2024 11.03 11.86 11.00 11.59 57,980 +0.72(+6.62%)
Apr 03, 2024 12.79 13.44 10.78 10.87 110,093 -2.18(-16.70%)
Apr 02, 2024 14.21 14.21 12.57 13.05 69,695 -1.43(-9.88%)
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.