Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepGen Inc. - Common Stock (NQ:PEPG)

1.310 -0.090 (-6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 1.430 1.470 1.380 1.405 172,386 -0.07(-5.07%)
Mar 28, 2025 1.610 1.610 1.440 1.480 171,259 -0.13(-8.07%)
Mar 27, 2025 1.600 1.640 1.490 1.610 391,852 +0.04(+2.55%)
Mar 26, 2025 1.500 1.570 1.400 1.570 519,197 +0.06(+3.97%)
Mar 25, 2025 1.730 1.737 1.495 1.510 386,073 -0.19(-11.18%)
Mar 24, 2025 1.780 1.840 1.630 1.700 367,115 -0.07(-3.95%)
Mar 21, 2025 1.830 1.866 1.730 1.770 452,498 -0.11(-6.10%)
Mar 20, 2025 2.020 2.090 1.880 1.885 258,477 -0.14(-6.68%)
Mar 19, 2025 2.150 2.200 2.000 2.020 427,939 -0.16(-7.34%)
Mar 18, 2025 2.360 2.400 2.160 2.180 312,053 -0.17(-7.23%)
Mar 17, 2025 2.390 2.459 2.290 2.350 336,259 -0.04(-1.88%)
Mar 14, 2025 2.390 2.400 2.200 2.395 229,862 +0.15(+6.44%)
Mar 13, 2025 2.450 2.510 2.201 2.250 498,266 -0.22(-8.91%)
Mar 12, 2025 2.550 2.665 2.380 2.470 718,243 -0.03(-1.20%)
Mar 11, 2025 2.140 2.570 2.050 2.500 1,011,786 +0.42(+19.90%)
Mar 10, 2025 2.260 2.305 2.040 2.085 607,042 -0.22(-9.54%)
Mar 07, 2025 2.400 2.470 2.215 2.305 236,622 -0.11(-4.75%)
Mar 06, 2025 2.530 2.545 2.170 2.420 957,338 -0.21(-8.16%)
Mar 05, 2025 2.220 2.660 2.170 2.635 619,712 +0.35(+15.57%)
Mar 04, 2025 2.470 2.500 2.010 2.280 1,499,308 -0.53(-18.86%)
Mar 03, 2025 3.120 3.120 2.580 2.810 2,219,886 -0.34(-10.79%)
Feb 28, 2025 2.430 3.170 2.210 3.150 9,006,618 +0.72(+29.63%)
Feb 27, 2025 1.510 2.530 1.500 2.430 26,093,712 +0.90(+58.82%)
Feb 26, 2025 1.680 1.870 1.520 1.530 1,378,683 -0.18(-10.53%)
Feb 25, 2025 2.360 2.389 1.680 1.710 3,564,471 -0.58(-25.33%)
Feb 24, 2025 2.610 4.480 2.230 2.290 109,155,168 +0.92(+67.15%)
Feb 21, 2025 1.500 1.500 1.345 1.370 210,864 -0.07(-4.86%)
Feb 20, 2025 1.470 1.475 1.370 1.440 268,794 -0.02(-1.37%)
Feb 19, 2025 1.440 1.595 1.440 1.460 491,293 +0.06(+4.29%)
Feb 18, 2025 1.340 1.450 1.300 1.400 384,368 +0.13(+10.24%)
Feb 14, 2025 1.240 1.310 1.220 1.270 111,326 +0.06(+4.96%)
Feb 13, 2025 1.210 1.230 1.160 1.210 145,106 -0.01(-0.82%)
Feb 12, 2025 1.230 1.250 1.181 1.220 139,668 -0.01(-0.81%)
Feb 11, 2025 1.320 1.320 1.220 1.230 175,088 -0.11(-8.55%)
Feb 10, 2025 1.260 1.438 1.260 1.345 242,646 +0.10(+8.47%)
Feb 07, 2025 1.330 1.391 1.230 1.240 334,898 -0.14(-10.14%)
Feb 06, 2025 1.400 1.440 1.340 1.380 277,044 +0.04(+2.99%)
Feb 05, 2025 1.240 1.360 1.175 1.340 3,476,577 +0.09(+7.20%)
Feb 04, 2025 1.250 1.310 1.201 1.250 1,065,939 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.