PepGen Inc. (PEPG)
1.26
-0.20 (-13.70%)
At close: Apr 03, 2025, 3:59 PM
1.26
0.08%
Pre-market: Apr 04, 2025, 04:01 AM EDT
PepGen Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.37 | 1.38 | 1.25 | 1.25 | -0.21 | -14.38% | 145,449 |
| Apr 2, 2025 | 1.30 | 1.50 | 1.30 | 1.46 | 0.15 | 11.45% | 220,529 |
| Apr 1, 2025 | 1.41 | 1.42 | 1.27 | 1.31 | -0.10 | -7.09% | 368,900 |
| Mar 31, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | -0.07 | -4.73% | 172,400 |
| Mar 28, 2025 | 1.61 | 1.61 | 1.44 | 1.48 | -0.13 | -8.07% | 171,300 |
| Mar 27, 2025 | 1.60 | 1.64 | 1.49 | 1.61 | 0.04 | 2.55% | 391,960 |
| Mar 26, 2025 | 1.50 | 1.57 | 1.40 | 1.57 | 0.06 | 3.97% | 522,800 |
| Mar 25, 2025 | 1.73 | 1.74 | 1.50 | 1.51 | -0.19 | -11.18% | 386,313 |
| Mar 24, 2025 | 1.78 | 1.84 | 1.63 | 1.70 | -0.07 | -3.95% | 367,273 |
| Mar 21, 2025 | 1.83 | 1.87 | 1.73 | 1.77 | -0.12 | -6.35% | 452,498 |
| Mar 20, 2025 | 2.02 | 2.09 | 1.88 | 1.89 | -0.13 | -6.44% | 259,543 |
| Mar 19, 2025 | 2.15 | 2.20 | 2.00 | 2.02 | -0.16 | -7.34% | 428,020 |
| Mar 18, 2025 | 2.36 | 2.40 | 2.16 | 2.18 | -0.17 | -7.23% | 312,100 |
| Mar 17, 2025 | 2.39 | 2.46 | 2.29 | 2.35 | -0.05 | -2.08% | 336,344 |
| Mar 14, 2025 | 2.39 | 2.40 | 2.20 | 2.40 | 0.15 | 6.67% | 229,900 |
| Mar 13, 2025 | 2.45 | 2.51 | 2.20 | 2.25 | -0.22 | -8.91% | 498,300 |
| Mar 12, 2025 | 2.55 | 2.67 | 2.38 | 2.47 | -0.03 | -1.20% | 718,243 |
| Mar 11, 2025 | 2.14 | 2.57 | 2.05 | 2.50 | 0.41 | 19.62% | 1,011,800 |
| Mar 10, 2025 | 2.26 | 2.31 | 2.04 | 2.09 | -0.22 | -9.52% | 610,042 |
| Mar 7, 2025 | 2.40 | 2.47 | 2.22 | 2.31 | -0.11 | -4.55% | 236,622 |
| Mar 6, 2025 | 2.53 | 2.55 | 2.17 | 2.42 | -0.22 | -8.33% | 957,500 |
| Mar 5, 2025 | 2.22 | 2.66 | 2.17 | 2.64 | 0.36 | 15.79% | 623,900 |
| Mar 4, 2025 | 2.47 | 2.50 | 2.01 | 2.28 | -0.53 | -18.86% | 1,500,944 |
| Mar 3, 2025 | 3.12 | 3.12 | 2.58 | 2.81 | -0.34 | -10.79% | 2,225,700 |
| Feb 28, 2025 | 2.43 | 3.17 | 2.21 | 3.15 | 0.72 | 29.63% | 9,006,618 |
| Feb 27, 2025 | 1.51 | 2.53 | 1.50 | 2.43 | 0.90 | 58.82% | 26,549,149 |
| Feb 26, 2025 | 1.68 | 1.87 | 1.52 | 1.53 | -0.18 | -10.53% | 1,379,712 |
| Feb 25, 2025 | 2.36 | 2.39 | 1.68 | 1.71 | -0.58 | -25.33% | 3,567,048 |
| Feb 24, 2025 | 2.61 | 4.48 | 2.23 | 2.29 | 0.92 | 67.15% | 109,229,500 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.35 | 1.37 | -0.07 | -4.86% | 210,864 |
| Feb 20, 2025 | 1.47 | 1.48 | 1.37 | 1.44 | -0.02 | -1.37% | 268,800 |
| Feb 19, 2025 | 1.44 | 1.60 | 1.44 | 1.46 | 0.06 | 4.29% | 491,300 |
| Feb 18, 2025 | 1.34 | 1.45 | 1.30 | 1.40 | 0.13 | 10.24% | 384,464 |
| Feb 14, 2025 | 1.24 | 1.31 | 1.22 | 1.27 | 0.06 | 4.96% | 111,326 |
| Feb 13, 2025 | 1.21 | 1.23 | 1.16 | 1.21 | -0.01 | -0.82% | 145,106 |
| Feb 12, 2025 | 1.23 | 1.25 | 1.18 | 1.22 | -0.01 | -0.81% | 139,884 |
| Feb 11, 2025 | 1.32 | 1.32 | 1.22 | 1.23 | -0.12 | -8.89% | 180,219 |
| Feb 10, 2025 | 1.26 | 1.44 | 1.26 | 1.35 | 0.11 | 8.87% | 242,646 |
| Feb 7, 2025 | 1.33 | 1.39 | 1.23 | 1.24 | -0.14 | -10.14% | 334,898 |
| Feb 6, 2025 | 1.40 | 1.44 | 1.34 | 1.38 | 0.04 | 2.99% | 277,173 |
| Feb 5, 2025 | 1.24 | 1.36 | 1.18 | 1.34 | 0.09 | 7.20% | 3,479,039 |
| Feb 4, 2025 | 1.25 | 1.31 | 1.20 | 1.25 | 0.00 | 0.00% | 1,066,039 |
| Feb 3, 2025 | 1.41 | 1.49 | 1.20 | 1.25 | -0.04 | -3.10% | 1,074,800 |
| Jan 31, 2025 | 1.47 | 1.54 | 1.28 | 1.29 | -0.15 | -10.42% | 286,000 |
| Jan 30, 2025 | 1.81 | 1.81 | 1.42 | 1.44 | -0.40 | -21.74% | 289,800 |
| Jan 29, 2025 | 1.94 | 2.03 | 1.83 | 1.84 | -0.13 | -6.60% | 148,823 |
| Jan 28, 2025 | 1.83 | 2.00 | 1.77 | 1.97 | 0.11 | 5.91% | 212,151 |
| Jan 27, 2025 | 1.90 | 1.99 | 1.85 | 1.86 | -0.08 | -4.12% | 122,000 |
| Jan 24, 2025 | 1.95 | 2.01 | 1.87 | 1.94 | -0.01 | -0.51% | 265,300 |
| Jan 23, 2025 | 1.98 | 2.05 | 1.93 | 1.95 | -0.03 | -1.52% | 148,200 |