PepGen Inc. PEPG
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,28+0,07 (+%3,17)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |