Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PepGen Inc. - Common Stock
(NQ:
PEPG
)
9.300
+0.300 (+3.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
9.150
9.450
8.890
9.300
39,762
+0.30(+3.33%)
Oct 03, 2024
8.900
9.290
8.730
9.000
84,402
-0.04(-0.44%)
Oct 02, 2024
8.530
9.070
8.436
9.040
185,481
+0.15(+1.69%)
Oct 01, 2024
8.600
9.000
8.570
8.890
119,022
+0.34(+3.98%)
Sep 30, 2024
8.710
9.000
8.400
8.550
486,320
-0.27(-3.06%)
Sep 27, 2024
8.790
8.950
8.590
8.820
55,411
+0.13(+1.50%)
Sep 26, 2024
8.650
8.890
8.447
8.690
56,239
+0.08(+0.93%)
Sep 25, 2024
8.530
8.955
8.110
8.610
69,893
+0.07(+0.82%)
Sep 24, 2024
8.870
9.205
8.250
8.540
83,269
-0.44(-4.90%)
Sep 23, 2024
9.330
9.370
8.610
8.980
79,268
-0.22(-2.39%)
Sep 20, 2024
9.390
9.630
8.810
9.200
155,529
-0.15(-1.60%)
Sep 19, 2024
9.570
10.05
9.235
9.350
60,531
+0.09(+0.97%)
Sep 18, 2024
9.148
9.665
8.960
9.260
53,373
+0.14(+1.54%)
Sep 17, 2024
9.120
9.265
8.810
9.120
53,954
+0.00(+0.00%)
Sep 16, 2024
9.520
9.710
9.060
9.120
61,300
-0.36(-3.80%)
Sep 13, 2024
9.150
9.585
9.005
9.480
159,102
+0.43(+4.75%)
Sep 12, 2024
9.110
9.340
8.950
9.050
34,659
+0.04(+0.44%)
Sep 11, 2024
8.610
9.010
8.150
9.010
67,398
+0.31(+3.56%)
Sep 10, 2024
8.980
9.160
8.620
8.700
84,204
-0.27(-3.01%)
Sep 09, 2024
8.800
9.460
8.565
8.970
93,176
+0.14(+1.59%)
Sep 06, 2024
8.880
9.265
8.750
8.830
208,464
-0.03(-0.34%)
Sep 05, 2024
9.170
9.190
8.620
8.860
376,410
-0.24(-2.64%)
Sep 04, 2024
9.040
9.350
8.650
9.100
246,463
-0.04(-0.44%)
Sep 03, 2024
9.580
9.580
8.970
9.140
52,269
-0.49(-5.09%)
Aug 30, 2024
9.360
9.680
8.740
9.630
86,613
+0.38(+4.11%)
Aug 29, 2024
9.530
9.935
9.150
9.250
55,784
-0.15(-1.60%)
Aug 28, 2024
9.570
9.670
8.870
9.400
57,326
-0.17(-1.78%)
Aug 27, 2024
9.760
9.850
9.265
9.570
93,376
-0.31(-3.14%)
Aug 26, 2024
9.690
10.14
9.590
9.880
82,726
+0.21(+2.17%)
Aug 23, 2024
9.700
9.985
9.410
9.670
47,681
-0.04(-0.41%)
Aug 22, 2024
9.970
9.970
9.220
9.710
87,924
-0.14(-1.42%)
Aug 21, 2024
9.790
10.05
9.555
9.850
102,869
+0.12(+1.23%)
Aug 20, 2024
9.700
9.910
9.390
9.730
61,995
-0.10(-1.02%)
Aug 19, 2024
9.470
10.15
9.120
9.830
195,734
+0.39(+4.13%)
Aug 16, 2024
9.080
9.500
9.080
9.440
122,599
+0.37(+4.08%)
Aug 15, 2024
8.580
9.140
8.500
9.070
638,265
+0.74(+8.88%)
Aug 14, 2024
7.730
8.460
7.730
8.330
534,319
+0.58(+7.48%)
Aug 13, 2024
8.750
8.880
7.740
7.750
264,859
-0.87(-10.09%)
Aug 12, 2024
8.590
8.630
7.920
8.620
108,988
+0.03(+0.35%)
Aug 09, 2024
9.080
9.370
8.500
8.590
145,222
-0.39(-4.34%)
Aug 08, 2024
8.860
9.220
8.730
8.980
167,125
+0.10(+1.13%)
Aug 07, 2024
9.620
9.620
8.810
8.880
102,217
-0.51(-5.43%)
Aug 06, 2024
9.230
9.840
9.190
9.390
246,458
+0.12(+1.29%)
Aug 05, 2024
9.220
9.430
8.860
9.270
210,044
-0.54(-5.50%)
Aug 02, 2024
9.610
10.08
9.600
9.810
110,577
-0.26(-2.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.