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

PepGen Inc. - Common Stock (NQ: PEPG )

5.100 +0.320 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 4.780 5.980 4.670 5.100 183,219 +0.32(+6.69%)
Nov 26, 2024 4.540 4.960 4.490 4.780 75,001 +0.30(+6.70%)
Nov 25, 2024 4.430 4.700 4.430 4.480 61,397 +0.07(+1.59%)
Nov 22, 2024 4.370 4.580 4.320 4.410 36,448 +0.09(+2.08%)
Nov 21, 2024 4.370 4.600 4.250 4.320 82,113 -0.08(-1.82%)
Nov 20, 2024 4.460 4.772 4.250 4.400 52,533 -0.07(-1.57%)
Nov 19, 2024 4.100 4.575 4.000 4.470 103,624 +0.34(+8.23%)
Nov 18, 2024 4.200 4.295 4.050 4.130 37,774 +0.01(+0.24%)
Nov 15, 2024 4.540 4.540 4.000 4.120 158,950 -0.37(-8.24%)
Nov 14, 2024 4.600 5.010 4.425 4.490 146,742 -0.06(-1.32%)
Nov 13, 2024 4.650 4.800 4.360 4.550 1,359,481 +0.01(+0.22%)
Nov 12, 2024 4.990 5.060 4.540 4.540 79,239 -0.45(-9.02%)
Nov 11, 2024 5.010 5.100 4.820 4.990 58,376 -0.02(-0.40%)
Nov 08, 2024 5.460 5.700 4.715 5.010 179,601 -0.62(-11.01%)
Nov 07, 2024 7.150 7.150 5.510 5.630 111,038 -1.56(-21.70%)
Nov 06, 2024 7.110 7.500 6.925 7.190 95,591 +0.35(+5.12%)
Nov 05, 2024 6.740 6.850 6.630 6.840 25,925 +0.05(+0.74%)
Nov 04, 2024 6.640 6.890 6.570 6.790 35,546 +0.31(+4.78%)
Nov 01, 2024 6.620 6.820 6.360 6.480 34,364 -0.14(-2.11%)
Oct 31, 2024 7.315 7.315 6.605 6.620 28,432 -0.45(-6.36%)
Oct 30, 2024 7.260 7.490 7.020 7.070 34,686 -0.21(-2.88%)
Oct 29, 2024 7.620 7.620 7.110 7.280 41,429 -0.35(-4.59%)
Oct 28, 2024 7.680 7.970 7.510 7.630 37,215 -0.05(-0.65%)
Oct 25, 2024 8.200 8.330 7.630 7.680 26,354 -0.55(-6.68%)
Oct 24, 2024 8.570 8.650 8.230 8.230 18,523 -0.47(-5.40%)
Oct 23, 2024 8.720 8.860 8.600 8.700 45,133 +0.00(+0.00%)
Oct 22, 2024 8.600 8.850 8.525 8.700 40,051 -0.02(-0.23%)
Oct 21, 2024 8.950 8.950 8.680 8.720 15,211 -0.22(-2.46%)
Oct 18, 2024 8.930 9.150 8.536 8.940 33,135 +0.07(+0.79%)
Oct 17, 2024 8.960 9.050 8.680 8.870 45,140 -0.12(-1.33%)
Oct 16, 2024 8.960 9.187 8.540 8.990 75,392 +0.11(+1.24%)
Oct 15, 2024 8.730 8.950 8.632 8.880 26,973 +0.14(+1.60%)
Oct 14, 2024 8.720 8.890 8.545 8.740 36,574 -0.07(-0.79%)
Oct 11, 2024 8.720 8.872 8.570 8.810 46,919 +0.16(+1.85%)
Oct 10, 2024 9.370 9.370 8.540 8.650 50,562 -0.87(-9.14%)
Oct 09, 2024 9.770 9.770 9.268 9.520 76,688 -0.24(-2.46%)
Oct 08, 2024 9.370 9.935 9.220 9.760 60,351 +0.40(+4.27%)
Oct 07, 2024 9.360 9.495 9.150 9.360 38,075 +0.06(+0.65%)
Oct 04, 2024 9.150 9.450 8.890 9.300 39,762 +0.30(+3.33%)
Oct 03, 2024 8.900 9.290 8.730 9.000 84,402 -0.04(-0.44%)
Oct 02, 2024 8.530 9.070 8.436 9.040 185,481 +0.15(+1.69%)
Oct 01, 2024 8.600 9.000 8.570 8.890 119,022 +0.34(+3.98%)
Sep 30, 2024 8.710 9.000 8.400 8.550 486,320 -0.27(-3.06%)
Sep 27, 2024 8.790 8.950 8.590 8.820 55,411 +0.13(+1.50%)
Sep 26, 2024 8.650 8.890 8.447 8.690 56,239 +0.08(+0.93%)
Sep 25, 2024 8.530 8.955 8.110 8.610 69,893 +0.07(+0.82%)
Sep 24, 2024 8.870 9.205 8.250 8.540 83,269 -0.44(-4.90%)
Sep 23, 2024 9.330 9.370 8.610 8.980 79,268 -0.22(-2.39%)
Sep 20, 2024 9.390 9.630 8.810 9.200 155,529 -0.15(-1.60%)
Sep 19, 2024 9.570 10.05 9.235 9.350 60,531 +0.09(+0.97%)
Sep 18, 2024 9.148 9.665 8.960 9.260 53,373 +0.14(+1.54%)
Sep 17, 2024 9.120 9.265 8.810 9.120 53,954 +0.00(+0.00%)
Sep 16, 2024 9.520 9.710 9.060 9.120 61,300 -0.36(-3.80%)
Sep 13, 2024 9.150 9.585 9.005 9.480 159,102 +0.43(+4.75%)
Sep 12, 2024 9.110 9.340 8.950 9.050 34,659 +0.04(+0.44%)
Sep 11, 2024 8.610 9.010 8.150 9.010 67,398 +0.31(+3.56%)
Sep 10, 2024 8.980 9.160 8.620 8.700 84,204 -0.27(-3.01%)
Sep 09, 2024 8.800 9.460 8.565 8.970 93,176 +0.14(+1.59%)
Sep 06, 2024 8.880 9.265 8.750 8.830 208,464 -0.03(-0.34%)
Sep 05, 2024 9.170 9.190 8.620 8.860 376,410 -0.24(-2.64%)
Sep 04, 2024 9.040 9.350 8.650 9.100 246,463 -0.04(-0.44%)
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.