PepGen Inc. (PEPG)
NASDAQ: PEPG
· Real-Time Price · USD
5.13
0.05 (0.98%)
At close: Oct 03, 2025, 3:59 PM
5.14
0.19%
After-hours: Oct 03, 2025, 07:58 PM EDT
PEPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.11 | 5.36 | 4.94 | 5.13 | 5.13 | 0.98% | 1,451,773 |
| Oct 2, 2025 | 4.80 | 5.18 | 4.77 | 5.08 | 5.08 | 7.86% | 2,241,000 |
| Oct 1, 2025 | 5.10 | 5.10 | 4.49 | 4.71 | 4.71 | 1.95% | 3,604,300 |
| Sep 30, 2025 | 4.50 | 4.85 | 4.33 | 4.62 | 4.62 | -0.43% | 3,080,800 |
| Sep 29, 2025 | 5.00 | 5.18 | 4.63 | 4.64 | 4.64 | -8.48% | 4,213,605 |
| Sep 26, 2025 | 5.35 | 5.35 | 4.57 | 5.07 | 5.07 | -13.78% | 6,066,406 |
| Sep 25, 2025 | 5.90 | 6.34 | 4.90 | 5.88 | 5.88 | 121.05% | 125,104,600 |
| Sep 24, 2025 | 1.95 | 2.73 | 1.95 | 2.66 | 2.66 | 36.41% | 34,213,800 |
| Sep 23, 2025 | 2.15 | 2.23 | 1.95 | 1.95 | 1.95 | -8.02% | 450,216 |
| Sep 22, 2025 | 1.86 | 2.24 | 1.86 | 2.12 | 2.12 | 12.77% | 645,812 |
| Sep 19, 2025 | 2.10 | 2.16 | 1.82 | 1.88 | 1.88 | -8.29% | 763,918 |
| Sep 18, 2025 | 1.90 | 2.15 | 1.85 | 2.05 | 2.05 | 9.63% | 917,900 |
| Sep 17, 2025 | 1.98 | 2.04 | 1.80 | 1.87 | 1.87 | -3.61% | 609,200 |
| Sep 16, 2025 | 1.60 | 2.10 | 1.60 | 1.94 | 1.94 | 22.01% | 3,197,306 |
| Sep 15, 2025 | 1.49 | 1.62 | 1.47 | 1.59 | 1.59 | 7.43% | 586,600 |
| Sep 12, 2025 | 1.43 | 1.60 | 1.43 | 1.48 | 1.48 | 9.63% | 557,600 |
| Sep 11, 2025 | 1.42 | 1.47 | 1.35 | 1.35 | 1.35 | -3.57% | 1,561,242 |
| Sep 10, 2025 | 1.57 | 1.59 | 1.38 | 1.40 | 1.40 | -5.41% | 640,623 |
| Sep 9, 2025 | 1.58 | 1.85 | 1.47 | 1.48 | 1.48 | -0.67% | 875,074 |
| Sep 8, 2025 | 1.42 | 1.54 | 1.41 | 1.49 | 1.49 | 6.43% | 280,200 |
Page 1 of 43