Skip to main content

PepGen Inc. - Common Stock (NQ:PEPG)

1.210 +0.120 (+11.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.