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

PepGen Inc. - Common Stock (NQ: PEPG )

8.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 9.580 9.580 8.970 9.140 52,269 -0.49(-5.09%)
Aug 30, 2024 9.360 9.680 8.740 9.630 86,613 +0.38(+4.11%)
Aug 29, 2024 9.530 9.935 9.150 9.250 55,784 -0.15(-1.60%)
Aug 28, 2024 9.570 9.670 8.870 9.400 57,326 -0.17(-1.78%)
Aug 27, 2024 9.760 9.850 9.265 9.570 93,376 -0.31(-3.14%)
Aug 26, 2024 9.690 10.14 9.590 9.880 82,726 +0.21(+2.17%)
Aug 23, 2024 9.700 9.985 9.410 9.670 47,681 -0.04(-0.41%)
Aug 22, 2024 9.970 9.970 9.220 9.710 87,924 -0.14(-1.42%)
Aug 21, 2024 9.790 10.05 9.555 9.850 102,869 +0.12(+1.23%)
Aug 20, 2024 9.700 9.910 9.390 9.730 61,995 -0.10(-1.02%)
Aug 19, 2024 9.470 10.15 9.120 9.830 195,734 +0.39(+4.13%)
Aug 16, 2024 9.080 9.500 9.080 9.440 122,599 +0.37(+4.08%)
Aug 15, 2024 8.580 9.140 8.500 9.070 638,265 +0.74(+8.88%)
Aug 14, 2024 7.730 8.460 7.730 8.330 534,319 +0.58(+7.48%)
Aug 13, 2024 8.750 8.880 7.740 7.750 264,859 -0.87(-10.09%)
Aug 12, 2024 8.590 8.630 7.920 8.620 108,988 +0.03(+0.35%)
Aug 09, 2024 9.080 9.370 8.500 8.590 145,222 -0.39(-4.34%)
Aug 08, 2024 8.860 9.220 8.730 8.980 167,125 +0.10(+1.13%)
Aug 07, 2024 9.620 9.620 8.810 8.880 102,217 -0.51(-5.43%)
Aug 06, 2024 9.230 9.840 9.190 9.390 246,458 +0.12(+1.29%)
Aug 05, 2024 9.220 9.430 8.860 9.270 210,044 -0.54(-5.50%)
Aug 02, 2024 9.610 10.08 9.600 9.810 110,577 -0.26(-2.58%)
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.