PepGen Inc. (PEPG)
2.83
0.11 (4.04%)
At close: Jan 15, 2025, 2:30 PM
PEPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.80 | 2.85 | 2.67 | 2.72 | -0.08 | -2.86% | 135,636 |
| Jan 13, 2025 | 2.94 | 3.00 | 2.73 | 2.80 | -0.17 | -5.72% | 235,700 |
| Jan 10, 2025 | 3.38 | 3.43 | 2.95 | 2.97 | -0.48 | -13.91% | 166,309 |
| Jan 8, 2025 | 3.49 | 3.59 | 3.33 | 3.45 | -0.04 | -1.15% | 106,813 |
| Jan 7, 2025 | 3.69 | 3.75 | 3.44 | 3.49 | -0.19 | -5.16% | 79,200 |
| Jan 6, 2025 | 3.85 | 3.87 | 3.66 | 3.68 | -0.15 | -3.92% | 72,431 |
| Jan 3, 2025 | 3.74 | 3.91 | 3.69 | 3.83 | 0.06 | 1.59% | 77,600 |
| Jan 2, 2025 | 3.80 | 3.94 | 3.70 | 3.77 | -0.02 | -0.53% | 127,828 |
| Dec 31, 2024 | 3.90 | 3.98 | 3.69 | 3.79 | -0.04 | -1.04% | 67,800 |
| Dec 30, 2024 | 3.90 | 4.04 | 3.76 | 3.83 | -0.09 | -2.30% | 46,700 |
| Dec 27, 2024 | 4.32 | 4.48 | 3.71 | 3.92 | -0.36 | -8.41% | 145,600 |
| Dec 26, 2024 | 3.99 | 4.40 | 3.99 | 4.28 | 0.25 | 6.20% | 65,200 |
| Dec 24, 2024 | 3.89 | 4.07 | 3.70 | 4.03 | 0.14 | 3.60% | 59,512 |
| Dec 23, 2024 | 3.60 | 3.95 | 3.60 | 3.89 | 0.26 | 7.16% | 93,640 |
| Dec 20, 2024 | 4.04 | 4.19 | 3.60 | 3.63 | -0.46 | -11.25% | 1,146,701 |
| Dec 19, 2024 | 4.15 | 4.41 | 4.01 | 4.09 | 0.03 | 0.74% | 59,624 |
| Dec 18, 2024 | 4.33 | 4.45 | 4.00 | 4.06 | -0.24 | -5.58% | 620,038 |
| Dec 17, 2024 | 4.42 | 4.57 | 4.16 | 4.30 | -0.21 | -4.66% | 118,700 |
| Dec 16, 2024 | 2.90 | 4.71 | 2.90 | 4.51 | -0.17 | -3.63% | 468,738 |
| Dec 13, 2024 | 5.20 | 5.72 | 4.60 | 4.68 | -0.48 | -9.30% | 1,542,837 |
| Dec 12, 2024 | 5.23 | 5.51 | 5.04 | 5.16 | -0.08 | -1.53% | 110,000 |
| Dec 11, 2024 | 5.09 | 5.49 | 5.03 | 5.24 | 0.08 | 1.55% | 101,300 |
| Dec 10, 2024 | 5.42 | 5.51 | 5.15 | 5.16 | -0.32 | -5.84% | 99,083 |
| Dec 9, 2024 | 5.65 | 6.09 | 5.32 | 5.48 | -0.23 | -4.03% | 100,418 |
| Dec 6, 2024 | 5.67 | 5.86 | 5.50 | 5.71 | 0.08 | 1.42% | 322,730 |
| Dec 5, 2024 | 6.04 | 6.04 | 5.41 | 5.63 | -0.38 | -6.32% | 197,631 |
| Dec 4, 2024 | 6.30 | 6.65 | 5.67 | 6.01 | -0.34 | -5.35% | 187,768 |
| Dec 3, 2024 | 6.43 | 6.85 | 6.08 | 6.35 | 0.38 | 6.37% | 278,100 |
| Dec 2, 2024 | 5.00 | 6.24 | 5.00 | 5.97 | 0.92 | 18.22% | 167,500 |
| Nov 29, 2024 | 5.12 | 5.23 | 4.81 | 5.05 | -0.05 | -0.98% | 78,917 |
| Nov 27, 2024 | 4.78 | 5.98 | 4.67 | 5.10 | 0.32 | 6.69% | 183,219 |
| Nov 26, 2024 | 4.54 | 4.96 | 4.49 | 4.78 | 0.30 | 6.70% | 75,001 |
| Nov 25, 2024 | 4.43 | 4.70 | 4.43 | 4.48 | 0.07 | 1.59% | 61,400 |
| Nov 22, 2024 | 4.37 | 4.58 | 4.32 | 4.41 | 0.09 | 2.08% | 36,448 |
| Nov 21, 2024 | 4.37 | 4.60 | 4.25 | 4.32 | -0.08 | -1.82% | 82,113 |
| Nov 20, 2024 | 4.46 | 4.77 | 4.25 | 4.40 | -0.07 | -1.57% | 52,533 |
| Nov 19, 2024 | 4.10 | 4.58 | 4.00 | 4.47 | 0.34 | 8.23% | 103,633 |
| Nov 18, 2024 | 4.20 | 4.30 | 4.05 | 4.13 | 0.01 | 0.24% | 37,821 |
| Nov 15, 2024 | 4.54 | 4.54 | 4.00 | 4.12 | -0.37 | -8.24% | 159,000 |
| Nov 14, 2024 | 4.60 | 5.01 | 4.43 | 4.49 | -0.06 | -1.32% | 146,742 |
| Nov 13, 2024 | 4.65 | 4.80 | 4.36 | 4.55 | 0.01 | 0.22% | 1,359,521 |
| Nov 12, 2024 | 4.99 | 5.06 | 4.54 | 4.54 | -0.45 | -9.02% | 79,239 |
| Nov 11, 2024 | 5.01 | 5.10 | 4.82 | 4.99 | -0.02 | -0.40% | 58,417 |
| Nov 8, 2024 | 5.46 | 5.70 | 4.72 | 5.01 | -0.62 | -11.01% | 179,601 |
| Nov 7, 2024 | 7.15 | 7.15 | 5.51 | 5.63 | -1.56 | -21.70% | 111,051 |
| Nov 6, 2024 | 7.11 | 7.50 | 6.93 | 7.19 | 0.35 | 5.12% | 95,600 |
| Nov 5, 2024 | 6.74 | 6.85 | 6.63 | 6.84 | 0.05 | 0.74% | 25,925 |
| Nov 4, 2024 | 6.65 | 6.89 | 6.57 | 6.79 | 0.31 | 4.78% | 35,546 |
| Nov 1, 2024 | 6.62 | 6.82 | 6.36 | 6.48 | -0.14 | -2.11% | 34,400 |
| Oct 31, 2024 | 7.32 | 7.32 | 6.61 | 6.62 | -0.45 | -6.36% | 28,432 |