PepGen Inc. (PEPG)
NASDAQ: PEPG
· Real-Time Price · USD
1.48
-0.01 (-0.67%)
At close: Sep 09, 2025, 3:59 PM
1.63
10.14%
Pre-market: Sep 10, 2025, 06:05 AM EDT
PEPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.58 | 1.85 | 1.47 | 1.48 | 1.48 | -0.67% | 874,639 |
| Sep 8, 2025 | 1.42 | 1.54 | 1.41 | 1.49 | 1.49 | 6.43% | 280,200 |
| Sep 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 9.37% | 202,905 |
| Sep 4, 2025 | 1.22 | 1.32 | 1.21 | 1.28 | 1.28 | 7.56% | 146,584 |
| Sep 3, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 178,035 |
| Sep 2, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 151,038 |
| Aug 29, 2025 | 1.22 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 176,508 |
| Aug 28, 2025 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -1.61% | 241,310 |
| Aug 27, 2025 | 1.27 | 1.32 | 1.23 | 1.24 | 1.24 | -2.36% | 437,101 |
| Aug 26, 2025 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 135,717 |
| Aug 25, 2025 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -0.76% | 214,828 |
| Aug 22, 2025 | 1.27 | 1.35 | 1.25 | 1.32 | 1.32 | 5.60% | 241,290 |
| Aug 21, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 1.63% | 268,048 |
| Aug 20, 2025 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | -0.81% | 188,144 |
| Aug 19, 2025 | 1.31 | 1.35 | 1.23 | 1.24 | 1.24 | -4.62% | 78,045 |
| Aug 18, 2025 | 1.30 | 1.33 | 1.20 | 1.30 | 1.30 | 0.78% | 553,500 |
| Aug 15, 2025 | 1.33 | 1.37 | 1.26 | 1.29 | 1.29 | 0.00% | 319,700 |
| Aug 14, 2025 | 1.15 | 1.38 | 1.14 | 1.29 | 1.29 | 14.16% | 921,100 |
| Aug 13, 2025 | 1.14 | 1.22 | 1.09 | 1.13 | 1.13 | -0.88% | 1,179,936 |
| Aug 12, 2025 | 1.05 | 1.14 | 1.01 | 1.14 | 1.14 | 12.87% | 469,341 |