PepGen Inc. PEPG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,28+0,07 (+3,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,28 | +3,17 % | $2,24 | $2,31 | $2,22 | 729,50K |
| 2026-10-01 | $2,21 | -8,68 % | $2,38 | $2,42 | $2,21 | 782,90K |
| 2026-09-30 | $2,42 | +3,42 % | $2,34 | $2,53 | $2,34 | 2,15M |
| 2026-09-29 | $2,34 | -9,65 % | $2,61 | $2,65 | $2,32 | 2,35M |
| 2026-09-28 | $2,59 | 0,00 % | $2,55 | $2,64 | $2,46 | 740,00K |
| 2026-09-25 | $2,59 | -3,36 % | $2,68 | $2,72 | $2,59 | 513,20K |
| 2026-09-24 | $2,68 | -1,47 % | $2,71 | $2,71 | $2,63 | 657,40K |
| 2026-09-23 | $2,72 | -8,72 % | $2,95 | $2,96 | $2,69 | 715,40K |
| 2026-09-22 | $2,98 | +4,93 % | $2,84 | $3,03 | $2,82 | 523,50K |
| 2026-09-21 | $2,84 | -0,35 % | $2,88 | $2,91 | $2,80 | 652,40K |
| 2026-09-18 | $2,85 | -4,04 % | $2,97 | $2,98 | $2,84 | 580,40K |
| 2026-09-17 | $2,97 | +2,41 % | $2,90 | $2,99 | $2,85 | 447,60K |
| 2026-09-16 | $2,90 | +0,35 % | $2,92 | $2,97 | $2,85 | 613,20K |
| 2026-09-15 | $2,89 | -2,69 % | $2,93 | $2,94 | $2,84 | 567,30K |
| 2026-09-14 | $2,97 | -0,34 % | $2,99 | $3,10 | $2,91 | 718,40K |
| 2026-09-11 | $2,98 | -1,32 % | $3,03 | $3,10 | $2,95 | 683,00K |
| 2026-09-10 | $3,02 | -4,13 % | $3,13 | $3,13 | $3,00 | 972,80K |
| 2026-09-09 | $3,15 | -1,87 % | $3,17 | $3,48 | $3,10 | 1,15M |
| 2026-09-08 | $3,21 | +3,22 % | $3,06 | $3,24 | $2,91 | 1,93M |
| 2026-09-04 | $3,11 | -2,20 % | $3,14 | $3,19 | $3,10 | 201,00K |
| 2026-09-03 | $3,18 | 0,00 % | $3,18 | $3,25 | $3,10 | 514,30K |
| 2026-09-02 | $3,18 | +1,92 % | $3,15 | $3,30 | $3,09 | 352,70K |
| 2026-09-01 | $3,12 | +4,35 % | $2,95 | $3,16 | $2,91 | 461,80K |
| 2026-08-31 | $2,99 | -2,92 % | $3,04 | $3,05 | $2,92 | 365,80K |
| 2026-08-28 | $3,08 | +0,33 % | $3,05 | $3,13 | $2,98 | 484,90K |
| 2026-08-27 | $3,07 | -4,66 % | $3,22 | $3,30 | $3,07 | 469,90K |
| 2026-08-26 | $3,22 | -5,99 % | $3,41 | $3,41 | $3,11 | 952,00K |
| 2026-08-25 | $3,42 | +7,37 % | $3,21 | $3,57 | $3,19 | 985,00K |
| 2026-08-24 | $3,19 | +1,59 % | $3,14 | $3,23 | $3,04 | 482,70K |
| 2026-08-21 | $3,14 | +3,46 % | $3,09 | $3,23 | $3,03 | 671,80K |
| 2026-08-20 | $3,04 | -0,49 % | $3,04 | $3,18 | $3,03 | 969,50K |
| 2026-08-19 | $3,05 | +4,81 % | $2,98 | $3,08 | $2,88 | 780,10K |
| 2026-08-18 | $2,91 | -4,28 % | $3,03 | $3,09 | $2,89 | 677,20K |
| 2026-08-17 | $3,04 | +1,67 % | $3,00 | $3,08 | $2,93 | 670,90K |
| 2026-08-14 | $2,99 | +0,34 % | $2,95 | $3,00 | $2,85 | 615,50K |
| 2026-08-13 | $2,98 | +2,76 % | $2,90 | $3,05 | $2,80 | 1,39M |
| 2026-08-12 | $2,90 | 0,00 % | $2,86 | $2,98 | $2,86 | 768,00K |
| 2026-08-11 | $2,90 | -3,01 % | $3,04 | $3,14 | $2,86 | 1,15M |
| 2026-08-10 | $2,99 | +4,91 % | $2,90 | $3,04 | $2,75 | 1,53M |
| 2026-08-07 | $2,85 | +18,26 % | $2,48 | $2,88 | $2,44 | 3,22M |
| 2026-08-06 | $2,41 | +21,72 % | $2,10 | $2,46 | $2,06 | 4,48M |
| 2026-08-05 | $1,98 | +2,59 % | $1,96 | $1,99 | $1,87 | 668,20K |
| 2026-08-04 | $1,93 | +2,66 % | $1,88 | $1,95 | $1,84 | 357,20K |
| 2026-08-03 | $1,88 | +6,82 % | $1,77 | $1,93 | $1,77 | 347,60K |
| 2026-07-31 | $1,76 | -1,12 % | $1,83 | $1,88 | $1,71 | 296,80K |
| 2026-07-30 | $1,78 | +4,09 % | $1,72 | $1,78 | $1,68 | 466,90K |
| 2026-07-29 | $1,71 | -6,56 % | $1,83 | $1,85 | $1,70 | 951,70K |
| 2026-07-28 | $1,83 | -3,68 % | $1,88 | $1,90 | $1,74 | 622,60K |
| 2026-07-27 | $1,90 | -1,55 % | $1,95 | $2,00 | $1,88 | 528,30K |
| 2026-07-24 | $1,93 | -8,10 % | $2,11 | $2,18 | $1,92 | 734,80K |
| 2026-07-23 | $2,10 | +9,37 % | $1,90 | $2,12 | $1,88 | 828,40K |
| 2026-07-22 | $1,92 | -9,43 % | $2,10 | $2,14 | $1,88 | 1,06M |
| 2026-07-21 | $2,12 | -3,64 % | $2,20 | $2,28 | $2,11 | 579,10K |
| 2026-07-20 | $2,20 | -2,22 % | $2,25 | $2,35 | $2,17 | 490,40K |
| 2026-07-17 | $2,25 | 0,00 % | $2,19 | $2,28 | $2,16 | 609,10K |
| 2026-07-16 | $2,25 | -6,25 % | $2,37 | $2,39 | $2,21 | 993,90K |
| 2026-07-15 | $2,40 | -1,64 % | $2,42 | $2,57 | $2,22 | 1,82M |
| 2026-07-14 | $2,44 | 0,00 % | $2,40 | $2,62 | $2,33 | 2,12M |
| 2026-07-13 | $2,44 | +4,27 % | $2,33 | $2,52 | $2,28 | 2,36M |
| 2026-07-10 | $2,34 | +1,74 % | $2,30 | $2,44 | $2,13 | 2,38M |
| 2026-07-09 | $2,30 | +15,58 % | $1,99 | $2,34 | $1,94 | 2,44M |
| 2026-07-08 | $1,99 | -2,93 % | $2,03 | $2,11 | $1,94 | 1,00M |
| 2026-07-07 | $2,05 | +8,47 % | $1,90 | $2,14 | $1,84 | 2,13M |
| 2026-07-06 | $1,89 | +7,39 % | $1,78 | $1,91 | $1,77 | 802,90K |
| 2026-07-02 | $1,76 | -2,76 % | $1,81 | $1,89 | $1,76 | 293,20K |
| 2026-07-01 | $1,81 | +0,56 % | $1,80 | $1,83 | $1,75 | 346,30K |
| 2026-06-30 | $1,80 | +1,12 % | $1,79 | $1,84 | $1,76 | 438,70K |
| 2026-06-29 | $1,78 | +4,71 % | $1,70 | $1,80 | $1,70 | 375,10K |
| 2026-06-26 | $1,70 | -0,58 % | $1,70 | $1,78 | $1,62 | 512,10K |
| 2026-06-25 | $1,71 | -3,39 % | $1,77 | $1,80 | $1,71 | 253,50K |
| 2026-06-24 | $1,77 | -2,75 % | $1,84 | $1,85 | $1,74 | 536,20K |
| 2026-06-23 | $1,82 | -0,55 % | $1,79 | $1,92 | $1,79 | 462,50K |
| 2026-06-22 | $1,83 | +2,23 % | $1,81 | $1,96 | $1,80 | 1,36M |
| 2026-06-18 | $1,79 | +5,29 % | $1,72 | $1,81 | $1,72 | 692,20K |
| 2026-06-17 | $1,70 | +6,92 % | $1,61 | $1,78 | $1,60 | 1,26M |
| 2026-06-16 | $1,59 | +3,92 % | $1,63 | $1,67 | $1,57 | 1,17M |
| 2026-06-15 | $1,53 | +4,08 % | $1,49 | $1,55 | $1,49 | 454,10K |
| 2026-06-12 | $1,47 | -2,65 % | $1,51 | $1,54 | $1,47 | 221,20K |
| 2026-06-11 | $1,51 | +9,42 % | $1,39 | $1,51 | $1,35 | 631,30K |
| 2026-06-10 | $1,38 | 0,00 % | $1,38 | $1,46 | $1,38 | 478,00K |
| 2026-06-09 | $1,38 | +2,22 % | $1,34 | $1,39 | $1,31 | 1,05M |
| 2026-06-08 | $1,35 | -4,26 % | $1,43 | $1,43 | $1,35 | 474,50K |
| 2026-06-05 | $1,41 | -4,73 % | $1,48 | $1,49 | $1,39 | 604,10K |
| 2026-06-04 | $1,48 | +4,23 % | $1,42 | $1,51 | $1,42 | 481,40K |
| 2026-06-03 | $1,42 | -2,07 % | $1,45 | $1,46 | $1,42 | 463,30K |
| 2026-06-02 | $1,45 | -1,36 % | $1,46 | $1,47 | $1,40 | 666,40K |
| 2026-06-01 | $1,47 | -2,00 % | $1,48 | $1,52 | $1,42 | 519,00K |
| 2026-05-29 | $1,50 | 0,00 % | $1,51 | $1,53 | $1,46 | 596,10K |
| 2026-05-28 | $1,50 | -1,32 % | $1,52 | $1,53 | $1,46 | 707,20K |
| 2026-05-27 | $1,52 | -0,65 % | $1,52 | $1,54 | $1,46 | 669,00K |