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

PepGen Inc. - Common Stock (NQ:PEPG)

4.950 +0.080 (+1.64%)
Streaming Delayed Price Updated: 11:13 AM EDT, Oct 9, 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 (%)
Oct 08, 2025 4.990 5.200 4.700 4.870 1,300,778 -0.04(-0.81%)
Oct 07, 2025 5.020 5.190 4.770 4.910 1,319,860 -0.05(-1.01%)
Oct 06, 2025 5.050 5.170 4.870 4.960 938,794 -0.17(-3.31%)
Oct 03, 2025 5.110 5.360 4.940 5.130 1,457,962 +0.05(+0.98%)
Oct 02, 2025 4.800 5.180 4.770 5.080 2,240,462 +0.37(+7.86%)
Oct 01, 2025 5.100 5.100 4.490 4.710 3,597,279 +0.09(+1.95%)
Sep 30, 2025 4.500 4.850 4.330 4.620 3,068,105 -0.02(-0.43%)
Sep 29, 2025 5.000 5.180 4.625 4.640 4,207,757 -0.43(-8.48%)
Sep 26, 2025 5.350 5.350 4.570 5.070 6,066,414 -0.81(-13.78%)
Sep 25, 2025 5.900 6.340 4.900 5.880 124,926,344 +3.22(+121.05%)
Sep 24, 2025 1.950 2.730 1.950 2.660 31,983,412 +0.71(+36.41%)
Sep 23, 2025 2.150 2.230 1.950 1.950 450,125 -0.17(-8.02%)
Sep 22, 2025 1.860 2.240 1.860 2.120 645,496 +0.24(+12.77%)
Sep 19, 2025 2.100 2.160 1.820 1.880 763,918 -0.17(-8.29%)
Sep 18, 2025 1.900 2.145 1.850 2.050 917,796 +0.18(+9.63%)
Sep 17, 2025 1.980 2.040 1.800 1.870 608,256 -0.07(-3.61%)
Sep 16, 2025 1.600 2.100 1.600 1.940 3,193,018 +0.35(+22.01%)
Sep 15, 2025 1.490 1.620 1.465 1.590 582,998 +0.11(+7.43%)
Sep 12, 2025 1.430 1.600 1.430 1.480 557,584 +0.13(+9.63%)
Sep 11, 2025 1.420 1.470 1.345 1.350 1,552,538 -0.05(-3.57%)
Sep 10, 2025 1.570 1.594 1.380 1.400 640,613 -0.08(-5.41%)
Sep 09, 2025 1.580 1.849 1.470 1.480 874,954 -0.01(-0.67%)
Sep 08, 2025 1.420 1.540 1.410 1.490 280,191 +0.09(+6.43%)
Sep 05, 2025 1.300 1.400 1.300 1.400 202,905 +0.12(+9.37%)
Sep 04, 2025 1.220 1.320 1.210 1.280 146,584 +0.09(+7.56%)
Sep 03, 2025 1.180 1.230 1.170 1.190 178,035 -0.01(-0.83%)
Sep 02, 2025 1.170 1.220 1.165 1.200 150,848 +0.04(+3.45%)
Aug 29, 2025 1.220 1.235 1.130 1.160 176,508 -0.06(-4.92%)
Aug 28, 2025 1.250 1.300 1.195 1.220 241,310 -0.02(-1.61%)
Aug 27, 2025 1.270 1.322 1.230 1.240 437,101 -0.03(-2.36%)
Aug 26, 2025 1.260 1.320 1.250 1.270 135,717 -0.04(-3.05%)
Aug 25, 2025 1.320 1.360 1.280 1.310 214,828 -0.01(-0.76%)
Aug 22, 2025 1.270 1.350 1.250 1.320 241,290 +0.07(+5.60%)
Aug 21, 2025 1.230 1.270 1.200 1.250 268,048 +0.02(+1.63%)
Aug 20, 2025 1.240 1.290 1.215 1.230 188,144 -0.01(-0.81%)
Aug 19, 2025 1.310 1.346 1.230 1.240 78,045 -0.06(-4.62%)
Aug 18, 2025 1.300 1.330 1.200 1.300 553,473 +0.01(+0.78%)
Aug 15, 2025 1.330 1.370 1.260 1.290 319,696 +0.00(+0.00%)
Aug 14, 2025 1.150 1.379 1.136 1.290 920,288 +0.16(+14.16%)
Aug 13, 2025 1.140 1.220 1.090 1.130 1,179,540 -0.01(-0.88%)
Aug 12, 2025 1.050 1.140 1.010 1.140 469,339 +0.13(+12.87%)
Aug 11, 2025 1.100 1.100 1.010 1.010 362,314 -0.06(-5.61%)
Aug 08, 2025 1.180 1.210 1.060 1.070 298,638 -0.12(-10.08%)
Aug 07, 2025 1.370 1.430 1.190 1.190 870,838 -0.20(-14.39%)
Aug 06, 2025 1.320 1.430 1.250 1.390 135,871 +0.07(+5.30%)
Aug 05, 2025 1.350 1.390 1.300 1.320 107,234 -0.01(-0.75%)
Aug 04, 2025 1.320 1.370 1.270 1.330 96,724 +0.01(+0.76%)
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.