PepGen Inc. PEPG
NASDAQ · United States · Health Technology
$2.28+0.07 (+3.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |