PepGen Inc. (PEPG)
2.63
-0.52 (-16.51%)
At close: Mar 03, 2025, 12:16 PM
PEPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.43 | 3.17 | 2.21 | 3.15 | 0.72 | 29.63% | 8,849,636 |
| 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 |
| Jan 22, 2025 | 2.05 | 2.19 | 1.92 | 1.98 | -0.10 | -4.81% | 470,945 |
| Jan 21, 2025 | 2.33 | 2.44 | 2.07 | 2.08 | -0.22 | -9.57% | 705,231 |
| Jan 17, 2025 | 2.39 | 2.45 | 2.30 | 2.30 | -0.12 | -4.96% | 131,860 |
| Jan 16, 2025 | 2.58 | 2.71 | 2.40 | 2.42 | -0.18 | -6.92% | 206,400 |
| Jan 15, 2025 | 2.83 | 2.83 | 2.56 | 2.60 | -0.12 | -4.41% | 109,900 |
| Jan 14, 2025 | 2.80 | 2.85 | 2.67 | 2.72 | -0.08 | -2.86% | 135,637 |
| 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 |