Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PepGen Inc (PEPG)
PepGen Inc (PEPG) Historical

PEPG PepGen Inc

16.55

0.00 (0.00%)

Pre Market

Last Updated: 04:09:31

Delayed by 15 minutes

PEPG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	16.55	-0.07	-0.42%	16.4961	16.90	16.42	35,244
Jul 18 2024	16.62	-1.24	-6.94%	17.68	18.55	16.43	152,866
Jul 17 2024	17.86	-0.14	-0.78%	17.86	17.9899	17.01	47,934
Jul 16 2024	18.00	1.47	8.89%	16.85	18.20	16.70	115,081
Jul 15 2024	16.53	-0.31	-1.84%	17.14	17.14	16.33	93,661
Jul 12 2024	16.84	-0.46	-2.66%	17.70	18.31	16.22	102,576
Jul 11 2024	17.30	0.37	2.19%	17.47	17.7944	16.21	131,410
Jul 10 2024	16.93	-0.35	-2.03%	17.23	17.74	16.76	33,201
Jul 09 2024	17.28	0.50	2.98%	16.68	17.67	16.68	76,953
Jul 08 2024	16.78	-0.06	-0.36%	17.00	17.70	16.402	77,367
Jul 05 2024	16.84	0.16	0.96%	16.71	16.86	16.40	53,066
Jul 03 2024	16.68	0.36	2.21%	16.56	16.89	16.07	53,283
Jul 02 2024	16.32	-1.59	-8.88%	18.04	18.04	16.31	83,230
Jul 01 2024	17.91	1.95	12.22%	15.83	18.08	15.795	328,316
Jun 28 2024	15.96	-0.50	-3.04%	16.45	17.10	15.79	1,354,823
Jun 27 2024	16.46	-0.46	-2.72%	16.99	17.28	16.06	118,528
Jun 26 2024	16.92	0.15	0.89%	16.53	17.37	16.44	124,558
Jun 25 2024	16.77	-1.07	-6.00%	17.74	17.98	16.69	107,265
Jun 24 2024	17.84	0.78	4.57%	17.32	18.72	17.32	124,364
Jun 21 2024	17.06	0.26	1.55%	16.87	17.33	16.67	84,591
Jun 20 2024	16.80	0.44	2.69%	16.40	17.08	15.8801	60,608
Jun 18 2024	16.36	-1.01	-5.81%	17.53	17.54	16.24	73,272
Jun 17 2024	17.37	0.12	0.70%	17.00	17.55	16.73	44,192
Jun 14 2024	17.25	-0.23	-1.32%	17.38	17.50	16.94	49,204
Jun 13 2024	17.48	-0.23	-1.30%	17.76	17.98	17.23	27,715
Jun 12 2024	17.71	-0.21	-1.17%	18.03	18.17	17.35	34,517
Jun 11 2024	17.92	0.04	0.22%	17.94	18.16	17.0301	25,862
Jun 10 2024	17.88	1.31	7.91%	16.39	17.96	16.01	155,123
Jun 07 2024	16.57	-0.77	-4.44%	17.05	17.19	16.57	24,277
Jun 06 2024	17.34	-0.80	-4.41%	18.34	18.34	17.2087	56,156
Jun 05 2024	18.14	2.38	15.10%	15.76	18.3487	15.76	86,801
Jun 04 2024	15.76	-1.00	-5.97%	16.86	17.06	15.01	100,540
Jun 03 2024	16.76	0.43	2.63%	16.10	16.90	15.525	68,489
May 31 2024	16.33	-0.02	-0.12%	16.60	16.6263	15.84	72,320
May 30 2024	16.35	-0.20	-1.21%	16.97	17.23	15.66	103,147
May 29 2024	16.55	2.05	14.14%	14.16	16.74	14.16	74,669
May 28 2024	14.50	-0.06	-0.41%	14.87	15.09	13.77	137,856
May 24 2024	14.56	0.32	2.25%	14.38	14.62	13.86	32,754
May 23 2024	14.24	0.18	1.28%	14.08	14.91	13.865	67,505
May 22 2024	14.06	0.17	1.22%	13.95	14.355	13.65	89,411
May 21 2024	13.89	0.40	2.97%	13.32	14.10	13.32	201,602
May 20 2024	13.49	0.33	2.51%	13.00	13.66	12.30	62,566
May 17 2024	13.16	-0.49	-3.59%	13.82	13.90	13.16	41,346
May 16 2024	13.65	-0.17	-1.23%	13.73	13.8263	13.1001	21,483
May 15 2024	13.82	-0.17	-1.22%	14.28	14.59	13.58	39,983
May 14 2024	13.99	0.69	5.19%	13.70	14.02	13.189	77,817
May 13 2024	13.30	-0.71	-5.07%	14.29	14.8157	13.13	33,492
May 10 2024	14.01	0.67	5.02%	13.57	14.07	13.26	26,528
May 09 2024	13.34	-0.36	-2.63%	13.81	14.17	13.29	40,970
May 08 2024	13.70	-0.26	-1.86%	13.93	14.15	13.60	24,314
May 07 2024	13.96	0.01	0.07%	14.00	14.44	13.679	38,347
May 06 2024	13.95	-0.25	-1.76%	14.23	14.64	13.64	43,478
May 03 2024	14.20	-0.29	-2.00%	14.50	15.22	13.95	106,238
May 02 2024	14.49	0.59	4.24%	14.00	14.59	13.41	160,724
May 01 2024	13.90	1.62	13.19%	12.33	13.935	12.10	146,559
Apr 30 2024	12.28	0.60	5.14%	11.77	12.71	11.77	36,335
Apr 29 2024	11.68	-0.25	-2.10%	12.03	12.79	11.588	74,586
Apr 26 2024	11.93	0.23	1.97%	11.94	12.09	11.2614	38,359
Apr 25 2024	11.70	-0.13	-1.10%	11.33	11.92	10.85	35,062
Apr 24 2024	11.83	0.11	0.94%	11.70	11.97	11.29	20,088
Apr 23 2024	11.72	0.33	2.90%	11.39	11.80	11.375	14,316

Nippn Dragon Resources

Cohen and Steers

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions