Skip to main content

PepGen Inc. - Common Stock (NQ: PEPG )

16.70 -0.60 (-3.47%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 17.47 17.79 16.21 17.30 131,989 +0.37(+2.19%)
Jul 10, 2024 17.23 17.64 16.76 16.93 33,201 -0.35(-2.03%)
Jul 09, 2024 16.68 17.67 16.68 17.28 76,953 +0.50(+2.98%)
Jul 08, 2024 17.00 17.70 16.40 16.78 77,367 -0.06(-0.36%)
Jul 05, 2024 16.71 16.86 16.40 16.84 53,066 +0.16(+0.96%)
Jul 03, 2024 16.56 16.72 16.07 16.68 53,283 +0.36(+2.21%)
Jul 02, 2024 18.04 18.04 16.31 16.32 83,230 -1.59(-8.88%)
Jul 01, 2024 15.83 18.08 15.79 17.91 328,343 +1.95(+12.22%)
Jun 28, 2024 16.45 17.10 15.79 15.96 1,354,823 -0.50(-3.04%)
Jun 27, 2024 16.99 17.28 16.06 16.46 118,528 -0.46(-2.72%)
Jun 26, 2024 16.53 17.37 16.44 16.92 124,558 +0.15(+0.89%)
Jun 25, 2024 17.74 17.98 16.69 16.77 107,265 -1.07(-6.00%)
Jun 24, 2024 17.32 18.72 17.32 17.84 124,364 +0.78(+4.57%)
Jun 21, 2024 16.87 17.33 16.67 17.06 84,596 +0.26(+1.55%)
Jun 20, 2024 16.40 17.08 15.88 16.80 60,608 +0.44(+2.69%)
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%)
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.