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)

5.685 +0.180 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 5.450 5.895 5.260 5.685 584,621 +0.18(+3.27%)
Mar 05, 2026 5.510 6.180 5.023 5.505 3,269,870 -1.25(-18.57%)
Mar 04, 2026 6.230 6.780 5.970 6.760 1,268,982 +0.34(+5.30%)
Mar 03, 2026 6.320 6.630 6.100 6.420 517,393 -0.11(-1.68%)
Mar 02, 2026 5.970 6.690 5.870 6.530 443,444 +0.31(+4.98%)
Feb 27, 2026 6.180 6.330 5.960 6.220 194,548 -0.02(-0.32%)
Feb 26, 2026 6.440 6.542 6.145 6.240 240,342 -0.16(-2.50%)
Feb 25, 2026 6.590 7.050 6.330 6.400 529,737 +0.08(+1.27%)
Feb 24, 2026 6.340 6.430 6.123 6.320 218,546 -0.02(-0.32%)
Feb 23, 2026 6.220 6.495 6.170 6.340 290,832 +0.12(+1.93%)
Feb 20, 2026 6.550 6.630 6.110 6.220 317,559 -0.44(-6.61%)
Feb 19, 2026 6.510 6.730 6.210 6.660 351,168 +0.12(+1.83%)
Feb 18, 2026 6.770 6.830 6.440 6.540 222,241 -0.25(-3.68%)
Feb 17, 2026 6.390 6.900 6.150 6.790 471,944 +0.35(+5.43%)
Feb 13, 2026 6.730 6.950 6.360 6.440 462,384 -0.35(-5.15%)
Feb 12, 2026 5.780 7.140 5.780 6.790 1,695,759 +1.06(+18.50%)
Feb 11, 2026 5.510 5.850 5.390 5.730 1,016,135 +0.22(+3.99%)
Feb 10, 2026 4.700 5.650 4.660 5.510 1,298,082 +0.84(+17.99%)
Feb 09, 2026 4.500 4.715 4.250 4.670 1,023,569 +0.19(+4.24%)
Feb 06, 2026 4.410 4.580 4.340 4.480 587,434 +0.19(+4.43%)
Feb 05, 2026 4.800 4.850 4.195 4.290 1,326,801 -0.62(-12.63%)
Feb 04, 2026 5.340 5.350 4.780 4.910 786,876 -0.45(-8.40%)
Feb 03, 2026 5.100 5.460 4.970 5.360 572,366 +0.28(+5.51%)
Feb 02, 2026 5.020 5.340 5.020 5.080 383,956 -0.05(-0.97%)
Jan 30, 2026 5.130 5.440 4.990 5.130 571,179 -0.09(-1.72%)
Jan 29, 2026 5.180 5.330 4.970 5.220 566,220 +0.00(+0.00%)
Jan 28, 2026 5.580 5.580 5.130 5.220 541,375 -0.38(-6.79%)
Jan 27, 2026 5.300 5.690 5.250 5.600 432,959 +0.29(+5.46%)
Jan 26, 2026 5.410 5.500 5.190 5.310 508,914 -0.14(-2.57%)
Jan 23, 2026 5.600 5.630 5.285 5.450 586,993 -0.18(-3.20%)
Jan 22, 2026 5.430 5.700 5.310 5.630 492,329 +0.22(+4.07%)
Jan 21, 2026 5.950 6.080 5.355 5.410 730,071 -0.54(-9.08%)
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%)
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.