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

PepGen Inc. - Common Stock (NQ:PEPG)

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 1.360 1.419 1.320 1.350 148,326 +0.00(+0.00%)
Jul 17, 2025 1.290 1.350 1.280 1.350 249,090 +0.07(+5.47%)
Jul 16, 2025 1.260 1.290 1.220 1.280 100,757 +0.04(+3.23%)
Jul 15, 2025 1.290 1.320 1.220 1.240 136,951 -0.05(-3.88%)
Jul 14, 2025 1.270 1.300 1.217 1.290 259,443 +0.03(+2.38%)
Jul 11, 2025 1.240 1.290 1.212 1.260 262,380 +0.01(+0.80%)
Jul 10, 2025 1.170 1.280 1.170 1.250 210,088 +0.07(+5.93%)
Jul 09, 2025 1.150 1.190 1.140 1.180 351,256 +0.02(+1.72%)
Jul 08, 2025 1.130 1.189 1.130 1.160 511,690 +0.05(+4.50%)
Jul 07, 2025 1.230 1.260 1.070 1.110 408,803 -0.11(-9.02%)
Jul 03, 2025 1.210 1.270 1.210 1.220 152,259 +0.01(+0.83%)
Jul 02, 2025 1.110 1.220 1.090 1.210 310,291 +0.12(+11.01%)
Jul 01, 2025 1.120 1.120 1.050 1.090 392,409 -0.02(-1.80%)
Jun 30, 2025 1.140 1.150 1.110 1.110 297,717 -0.04(-3.48%)
Jun 27, 2025 1.320 1.320 1.100 1.150 2,150,340 -0.13(-10.16%)
Jun 26, 2025 1.380 1.380 1.260 1.280 300,952 -0.08(-5.88%)
Jun 25, 2025 1.420 1.420 1.350 1.360 163,716 -0.03(-2.16%)
Jun 24, 2025 1.440 1.440 1.340 1.390 155,157 +0.00(+0.00%)
Jun 23, 2025 1.410 1.450 1.330 1.390 161,614 -0.06(-4.14%)
Jun 20, 2025 1.490 1.490 1.370 1.450 319,024 -0.02(-1.36%)
Jun 18, 2025 1.400 1.470 1.375 1.470 287,643 +0.06(+4.26%)
Jun 17, 2025 1.440 1.450 1.370 1.410 151,932 -0.08(-5.37%)
Jun 16, 2025 1.470 1.490 1.390 1.490 79,755 +0.06(+4.20%)
Jun 13, 2025 1.460 1.460 1.400 1.430 57,606 -0.04(-2.72%)
Jun 12, 2025 1.420 1.470 1.400 1.470 82,398 +0.02(+1.38%)
Jun 11, 2025 1.500 1.500 1.420 1.450 172,341 -0.05(-3.33%)
Jun 10, 2025 1.510 1.513 1.435 1.500 118,734 -0.02(-1.32%)
Jun 09, 2025 1.540 1.570 1.460 1.520 199,424 +0.02(+1.33%)
Jun 06, 2025 1.380 1.520 1.355 1.500 174,636 +0.08(+5.63%)
Jun 05, 2025 1.500 1.500 1.415 1.420 75,599 -0.09(-5.96%)
Jun 04, 2025 1.520 1.525 1.470 1.510 89,969 -0.02(-1.31%)
Jun 03, 2025 1.500 1.550 1.350 1.530 224,412 +0.09(+6.25%)
Jun 02, 2025 1.460 1.500 1.440 1.440 134,178 -0.02(-1.37%)
May 30, 2025 1.660 1.670 1.460 1.460 156,775 -0.21(-12.57%)
May 29, 2025 1.570 1.730 1.500 1.670 232,890 +0.09(+5.70%)
May 28, 2025 1.460 1.580 1.400 1.580 265,943 +0.11(+7.48%)
May 27, 2025 1.500 1.500 1.410 1.470 231,433 +0.01(+0.68%)
May 23, 2025 1.430 1.500 1.430 1.460 129,954 -0.01(-0.68%)
May 22, 2025 1.410 1.539 1.400 1.470 210,685 +0.03(+2.08%)
May 21, 2025 1.540 1.570 1.400 1.440 188,737 -0.14(-8.86%)
May 20, 2025 1.470 1.610 1.400 1.580 184,431 +0.09(+6.04%)
May 19, 2025 1.510 1.680 1.420 1.490 187,730 -0.05(-3.25%)
May 16, 2025 1.440 1.550 1.420 1.540 157,249 +0.11(+7.69%)
May 15, 2025 1.380 1.495 1.330 1.430 159,003 +0.05(+3.62%)
May 14, 2025 1.530 1.530 1.375 1.380 171,930 -0.15(-9.80%)
May 13, 2025 1.550 1.600 1.480 1.530 434,155 +0.02(+1.32%)
May 12, 2025 1.570 1.660 1.460 1.510 143,416 +0.01(+0.67%)
May 09, 2025 1.520 1.650 1.480 1.500 348,415 -0.04(-2.60%)
May 08, 2025 1.260 1.610 1.150 1.540 624,736 +0.28(+22.22%)
May 07, 2025 1.280 1.355 1.250 1.260 84,247 -0.03(-2.33%)
May 06, 2025 1.430 1.470 1.280 1.290 142,850 -0.15(-10.42%)
May 05, 2025 1.540 1.590 1.430 1.440 137,820 -0.15(-9.43%)
May 02, 2025 1.520 1.600 1.480 1.590 294,216 +0.12(+8.16%)
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 Of Service.