ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PepGen Inc. - Common Stock (NQ:PEPG)

5.520 -0.430 (-7.23%)
Streaming Delayed Price Updated: 12:58 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.070 6.200 5.010 5.950 2,223,046 +0.75(+14.42%)
Jan 16, 2026 4.990 5.370 4.830 5.200 768,706 +0.21(+4.21%)
Jan 15, 2026 5.170 5.295 4.950 4.990 495,367 -0.16(-3.11%)
Jan 14, 2026 5.600 5.600 5.100 5.150 694,078 -0.45(-8.04%)
Jan 13, 2026 5.680 5.725 5.473 5.600 341,431 -0.08(-1.41%)
Jan 12, 2026 6.450 6.450 5.570 5.680 848,705 -0.79(-12.21%)
Jan 09, 2026 6.790 6.947 6.400 6.470 454,797 -0.27(-4.01%)
Jan 08, 2026 7.140 7.200 6.640 6.740 442,657 -0.41(-5.73%)
Jan 07, 2026 6.910 7.500 6.870 7.150 588,727 +0.31(+4.53%)
Jan 06, 2026 6.670 6.900 6.520 6.840 492,771 +0.17(+2.55%)
Jan 05, 2026 7.210 7.270 6.510 6.670 914,381 -0.50(-6.97%)
Jan 02, 2026 6.470 7.800 6.280 7.170 1,987,030 +0.66(+10.14%)
Dec 31, 2025 6.410 6.670 6.330 6.510 457,545 +0.09(+1.40%)
Dec 30, 2025 6.080 6.460 5.980 6.420 552,439 +0.31(+5.07%)
Dec 29, 2025 5.800 6.120 5.730 6.110 549,849 +0.30(+5.16%)
Dec 26, 2025 5.750 5.845 5.560 5.810 255,529 +0.03(+0.52%)
Dec 24, 2025 5.360 5.900 5.330 5.780 254,684 +0.44(+8.24%)
Dec 23, 2025 5.470 5.490 5.190 5.340 277,726 -0.10(-1.84%)
Dec 22, 2025 5.420 5.500 5.200 5.440 581,100 +0.02(+0.37%)
Dec 19, 2025 5.230 5.580 5.195 5.420 2,214,250 +0.22(+4.23%)
Dec 18, 2025 5.250 5.610 5.075 5.200 515,516 -0.07(-1.33%)
Dec 17, 2025 5.540 5.630 5.235 5.270 545,548 -0.25(-4.53%)
Dec 16, 2025 5.470 5.688 5.347 5.520 292,005 +0.05(+0.91%)
Dec 15, 2025 5.600 5.720 5.300 5.470 316,423 -0.19(-3.36%)
Dec 12, 2025 5.740 5.930 5.610 5.660 314,348 -0.08(-1.39%)
Dec 11, 2025 5.830 5.980 5.701 5.740 361,092 -0.11(-1.88%)
Dec 10, 2025 5.670 5.980 5.520 5.850 554,927 +0.15(+2.63%)
Dec 09, 2025 5.570 5.875 5.340 5.700 628,567 +0.11(+1.97%)
Dec 08, 2025 5.490 5.660 5.030 5.590 903,741 +0.15(+2.76%)
Dec 05, 2025 5.310 5.540 5.210 5.440 457,725 +0.13(+2.45%)
Dec 04, 2025 5.210 5.365 5.120 5.310 491,348 +0.06(+1.14%)
Dec 03, 2025 5.070 5.440 5.070 5.250 729,576 +0.15(+2.94%)
Dec 02, 2025 5.850 5.850 5.040 5.100 1,608,481 -0.69(-11.92%)
Dec 01, 2025 6.290 6.360 5.732 5.790 672,070 -0.65(-10.09%)
Nov 28, 2025 6.130 6.720 6.030 6.440 920,109 +0.35(+5.75%)
Nov 26, 2025 6.060 6.180 5.780 6.090 812,039 +0.04(+0.66%)
Nov 25, 2025 5.790 6.140 5.410 6.050 732,172 +0.26(+4.49%)
Nov 24, 2025 5.650 6.100 5.600 5.790 1,306,174 +0.23(+4.14%)
Nov 21, 2025 5.160 5.740 5.040 5.560 1,840,502 +0.47(+9.23%)
Nov 20, 2025 5.510 5.810 5.050 5.090 743,179 -0.44(-7.96%)
Nov 19, 2025 5.710 5.970 5.500 5.530 859,530 -0.21(-3.66%)
Nov 18, 2025 5.210 5.960 5.210 5.740 1,052,444 +0.39(+7.29%)
Nov 17, 2025 4.850 5.535 4.750 5.350 1,427,410 +0.61(+12.87%)
Nov 14, 2025 4.850 5.000 4.705 4.740 338,633 -0.15(-3.07%)
Nov 13, 2025 5.060 5.120 4.840 4.890 440,144 -0.24(-4.68%)
Nov 12, 2025 4.700 5.195 4.646 5.130 674,827 +0.48(+10.32%)
Nov 11, 2025 4.250 4.840 4.250 4.650 641,040 +0.39(+9.15%)
Nov 10, 2025 4.600 4.670 4.150 4.260 353,006 -0.36(-7.79%)
Nov 07, 2025 4.060 4.620 4.050 4.620 551,767 +0.41(+9.74%)
Nov 06, 2025 4.560 4.610 4.080 4.210 547,059 -0.33(-7.27%)
Nov 05, 2025 4.490 4.560 4.320 4.540 447,154 +0.01(+0.22%)
Nov 04, 2025 4.420 4.670 4.420 4.530 511,683 +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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.