PepGen Inc. (PEPG)
NASDAQ: PEPG
· Real-Time Price · USD
1.28
-0.01 (-0.78%)
At close: Aug 18, 2025, 3:59 PM
1.25
-2.72%
After-hours: Aug 18, 2025, 07:48 PM EDT
PEPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.30 | 1.33 | 1.20 | 1.30 | 1.30 | 0.78% | 553,473 |
| Aug 15, 2025 | 1.33 | 1.37 | 1.26 | 1.29 | 1.29 | 0.00% | 319,700 |
| Aug 14, 2025 | 1.15 | 1.38 | 1.14 | 1.29 | 1.29 | 14.16% | 921,100 |
| Aug 13, 2025 | 1.14 | 1.22 | 1.09 | 1.13 | 1.13 | -0.88% | 1,179,936 |
| Aug 12, 2025 | 1.05 | 1.14 | 1.01 | 1.14 | 1.14 | 12.87% | 469,341 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -5.61% | 362,314 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.06 | 1.07 | 1.07 | -10.08% | 298,638 |
| Aug 7, 2025 | 1.37 | 1.43 | 1.19 | 1.19 | 1.19 | -13.14% | 871,900 |
| Aug 6, 2025 | 1.32 | 1.43 | 1.25 | 1.37 | 1.37 | 3.79% | 135,900 |
| Aug 5, 2025 | 1.35 | 1.39 | 1.30 | 1.32 | 1.32 | -0.75% | 107,234 |
| Aug 4, 2025 | 1.32 | 1.37 | 1.27 | 1.33 | 1.33 | 0.76% | 96,740 |
| Aug 1, 2025 | 1.33 | 1.36 | 1.27 | 1.32 | 1.32 | -3.65% | 64,100 |
| Jul 31, 2025 | 1.38 | 1.39 | 1.29 | 1.37 | 1.37 | -0.72% | 123,018 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.31 | 1.38 | 1.38 | 0.00% | 114,700 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.34 | 1.38 | 1.38 | -3.50% | 79,200 |
| Jul 28, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 172,300 |
| Jul 25, 2025 | 1.45 | 1.46 | 1.39 | 1.45 | 1.45 | 0.69% | 105,037 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | -1.37% | 140,700 |
| Jul 23, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 235,700 |
| Jul 22, 2025 | 1.32 | 1.41 | 1.32 | 1.40 | 1.40 | 6.06% | 103,100 |