PepGen Inc. - Common Stock (NQ: PEPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	2.390	2.445	2.300	2.300	131,835	-0.12(-4.96%)
Jan 16, 2025	2.580	2.710	2.400	2.420	206,354	-0.18(-6.92%)
Jan 15, 2025	2.830	2.830	2.560	2.600	108,548	-0.12(-4.41%)
Jan 14, 2025	2.800	2.850	2.670	2.720	135,637	-0.08(-2.86%)
Jan 13, 2025	2.940	3.000	2.730	2.800	235,682	-0.17(-5.72%)
Jan 10, 2025	3.380	3.430	2.950	2.970	166,309	-0.48(-13.91%)
Jan 08, 2025	3.490	3.590	3.330	3.450	106,813	-0.04(-1.15%)
Jan 07, 2025	3.690	3.750	3.437	3.490	79,171	-0.19(-5.16%)
Jan 06, 2025	3.850	3.870	3.660	3.680	72,431	-0.15(-3.92%)
Jan 03, 2025	3.740	3.910	3.690	3.830	77,570	+0.06(+1.59%)
Jan 02, 2025	3.800	3.940	3.700	3.770	127,828	-0.02(-0.53%)
Dec 31, 2024				3.790	0	-0.04(-1.04%)
Dec 30, 2024	3.900	4.037	3.760	3.830	46,658	-0.09(-2.30%)
Dec 27, 2024	4.320	4.475	3.710	3.920	145,564	-0.36(-8.41%)
Dec 26, 2024	3.990	4.400	3.990	4.280	65,187	+0.25(+6.20%)
Dec 24, 2024	3.890	4.070	3.700	4.030	59,512	+0.14(+3.60%)
Dec 23, 2024	3.600	3.950	3.600	3.890	93,640	+0.26(+7.16%)
Dec 20, 2024	4.040	4.190	3.600	3.630	1,146,701	-0.40(-9.93%)
Dec 19, 2024	4.150	4.410	4.010	4.030	39,230	-0.03(-0.74%)
Dec 18, 2024	4.330	4.450	4.000	4.060	620,038	-0.24(-5.58%)
Dec 17, 2024	4.420	4.570	4.160	4.300	118,656	-0.21(-4.66%)
Dec 16, 2024	2.900	4.710	2.900	4.510	468,705	-0.17(-3.63%)
Dec 13, 2024	5.200	5.720	4.600	4.680	1,542,837	-0.48(-9.30%)
Dec 12, 2024	5.230	5.510	5.040	5.160	109,963	-0.08(-1.53%)
Dec 11, 2024	5.090	5.490	5.034	5.240	101,291	+0.08(+1.55%)
Dec 10, 2024	5.420	5.510	5.150	5.160	98,883	-0.32(-5.84%)
Dec 09, 2024	5.650	6.090	5.320	5.480	100,418	-0.23(-4.03%)
Dec 06, 2024	5.670	5.860	5.500	5.710	322,730	+0.08(+1.42%)
Dec 05, 2024	6.040	6.040	5.410	5.630	197,631	-0.38(-6.32%)
Dec 04, 2024	6.300	6.650	5.670	6.010	187,568	-0.34(-5.35%)
Dec 03, 2024	6.430	6.850	6.080	6.350	278,064	+0.38(+6.37%)
Dec 02, 2024	5.000	6.236	5.000	5.970	167,451	+0.92(+18.22%)
Nov 29, 2024	5.120	5.230	4.810	5.050	78,917	-0.05(-0.98%)
Nov 27, 2024	4.780	5.980	4.670	5.100	183,219	+0.32(+6.69%)
Nov 26, 2024	4.540	4.960	4.490	4.780	75,001	+0.30(+6.70%)
Nov 25, 2024	4.430	4.700	4.430	4.480	61,397	+0.07(+1.59%)
Nov 22, 2024	4.370	4.580	4.320	4.410	36,448	+0.09(+2.08%)
Nov 21, 2024	4.370	4.600	4.250	4.320	82,113	-0.08(-1.82%)
Nov 20, 2024	4.460	4.772	4.250	4.400	52,533	-0.07(-1.57%)
Nov 19, 2024	4.100	4.575	4.000	4.470	103,624	+0.34(+8.23%)
Nov 18, 2024	4.200	4.295	4.050	4.130	37,774	+0.01(+0.24%)
Nov 15, 2024	4.540	4.540	4.000	4.120	158,950	-0.37(-8.24%)
Nov 14, 2024	4.600	5.010	4.425	4.490	146,742	-0.06(-1.32%)
Nov 13, 2024	4.650	4.800	4.360	4.550	1,359,481	+0.01(+0.22%)
Nov 12, 2024	4.990	5.060	4.540	4.540	79,239	-0.45(-9.02%)
Nov 11, 2024	5.010	5.100	4.820	4.990	58,376	-0.02(-0.40%)
Nov 08, 2024	5.460	5.700	4.715	5.010	179,601	-0.62(-11.01%)
Nov 07, 2024	7.150	7.150	5.510	5.630	111,038	-1.56(-21.70%)
Nov 06, 2024	7.110	7.500	6.925	7.190	95,591	+0.35(+5.12%)
Nov 05, 2024	6.740	6.850	6.630	6.840	25,925	+0.05(+0.74%)
Nov 04, 2024	6.640	6.890	6.570	6.790	35,546	+0.31(+4.78%)

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.