Indicators

Markets:

News

PepGen Inc. - Common Stock (NQ:PEPG)

1.855 +0.085 (+4.80%)

Streaming Delayed Price Updated: 11:11 AM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	2.010	2.080	1.320	1.770	26,672,132	-2.46(-58.16%)
Mar 30, 2026	4.540	4.625	4.075	4.230	1,729,269	-0.29(-6.42%)
Mar 27, 2026	4.860	5.060	4.520	4.520	374,845	-0.37(-7.57%)
Mar 26, 2026	4.810	5.370	4.810	4.890	677,327	+0.01(+0.20%)
Mar 25, 2026	4.770	5.100	4.770	4.880	698,488	+0.16(+3.39%)
Mar 24, 2026	4.720	4.904	4.520	4.720	357,122	-0.06(-1.26%)
Mar 23, 2026	4.770	4.910	4.660	4.780	656,996	+0.08(+1.70%)
Mar 20, 2026	4.770	4.840	4.500	4.700	653,777	-0.07(-1.47%)
Mar 19, 2026	5.030	5.075	4.720	4.770	464,016	-0.35(-6.84%)
Mar 18, 2026	5.060	5.250	4.900	5.120	327,482	+0.03(+0.59%)
Mar 17, 2026	5.320	5.320	4.890	5.090	1,513,303	-0.26(-4.86%)
Mar 16, 2026	5.320	5.500	5.290	5.350	743,231	+0.02(+0.47%)
Mar 13, 2026	6.220	6.305	5.320	5.325	1,340,746	-0.83(-13.41%)
Mar 12, 2026	6.250	6.285	5.990	6.150	556,948	-0.14(-2.23%)
Mar 11, 2026	6.140	6.375	5.868	6.290	688,927	+0.13(+2.11%)
Mar 10, 2026	5.580	6.700	5.580	6.160	736,912	+0.59(+10.59%)
Mar 09, 2026	5.620	5.980	5.490	5.570	495,687	-0.11(-2.02%)
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%)

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.

© 2025 FinancialContent. All rights reserved.