Canada markets open in 4 hours 9 minutes

PepGen Inc. (PEPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.96+0.01 (+0.07%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.0014.4413.6813.9613.9638,300
May 06, 202414.2314.6413.6413.9513.9543,500
May 03, 202414.5015.2213.9514.2014.20106,200
May 02, 202414.0014.5913.4114.4914.49160,700
May 01, 202412.7313.9412.1013.9013.90146,600
Apr 30, 202411.7712.7111.7712.2812.2836,300
Apr 29, 202411.8812.7911.5911.6811.6874,600
Apr 26, 202411.9412.0911.2611.9311.9338,400
Apr 25, 202411.6111.9210.8511.7011.7035,200
Apr 24, 202411.7011.9711.2911.8311.8320,100
Apr 23, 202411.3911.8011.3811.7211.7214,300
Apr 22, 202410.6111.4410.2211.3911.3969,400
Apr 19, 202411.7412.2510.3910.5310.53117,900
Apr 18, 202411.3412.1311.0811.8511.8547,200
Apr 17, 202412.1212.5111.2011.5011.5081,000
Apr 16, 202412.2412.8812.0212.5912.5946,000
Apr 15, 202413.0313.2111.9912.2312.2344,100
Apr 12, 202413.8813.9012.1113.0013.0039,000
Apr 11, 202412.1412.8711.7712.7112.7137,200
Apr 10, 202412.0312.5011.6811.9011.9034,800
Apr 09, 202412.3712.8911.4912.1412.1427,900
Apr 08, 202411.9912.4811.5112.3612.3638,400
Apr 05, 202411.3711.9111.3311.8911.8918,900
Apr 04, 202411.0311.8611.0011.5911.5958,000
Apr 03, 202412.7913.4410.7810.8710.87110,100
Apr 02, 202414.2114.2112.5713.0513.0569,700
Apr 01, 202414.5915.3414.2314.4814.48173,500
Mar 28, 202414.2014.9014.0314.7014.7030,700
Mar 27, 202413.1714.1813.1714.0914.0925,700
Mar 26, 202413.2313.5012.5713.1313.1322,100
Mar 25, 202414.9614.9912.5713.2913.29102,200
Mar 22, 202414.7215.3714.5314.9114.9141,200
Mar 21, 202414.7415.2514.2714.7914.7934,700
Mar 20, 202414.1015.3513.9814.8714.8761,500
Mar 19, 202413.5914.7413.5913.9713.9748,400
Mar 18, 202415.8115.8213.6113.6513.6595,900
Mar 15, 202413.7716.1413.7715.4415.44673,300
Mar 14, 202414.0114.3513.5013.9113.9169,600
Mar 13, 202414.1614.8613.3613.7513.7591,100
Mar 12, 202414.2914.6713.8713.8913.8941,000
Mar 11, 202414.1914.9214.0114.1314.1345,800
Mar 08, 202414.2915.0414.0714.2414.2476,300
Mar 07, 202415.2015.2711.7114.1814.18240,600
Mar 06, 202416.1916.8615.2715.4115.41168,800
Mar 05, 202417.2317.5116.6216.6316.6384,200
Mar 04, 202416.6317.4516.6217.3017.30185,200
Mar 01, 202417.1017.4116.2116.6216.62176,200
Feb 29, 202415.1017.4015.0316.9516.95185,200
Feb 28, 202415.4915.6514.5514.7814.78115,300
Feb 27, 202414.6115.9014.6115.3615.36168,100
Feb 26, 202413.8814.5913.8814.5314.5346,200
Feb 23, 202414.0014.5713.5613.8813.88100,000
Feb 22, 202413.6014.3113.5613.9513.95107,500
Feb 21, 202413.8914.3513.5213.6513.6569,800
Feb 20, 202413.7414.3913.4413.7813.7868,800
Feb 16, 202414.0014.6013.6013.8913.8963,400
Feb 15, 202413.8214.2513.7714.1114.1160,500
Feb 14, 202414.1314.1313.3713.5313.5360,900
Feb 13, 202413.0913.5712.6513.0113.0188,900
Feb 12, 202414.7115.1112.3113.4513.45232,900
Feb 09, 202414.5115.1414.5014.6614.6654,900
Feb 08, 202412.2715.7612.0815.0915.09443,100
Feb 07, 202412.3312.9311.7512.5112.51201,500
Feb 06, 202410.4510.8810.4310.6410.6443,400
Feb 05, 202411.4011.4010.3610.6310.6370,400
Feb 02, 202412.8714.2011.5111.6611.66197,400
Feb 01, 202410.0412.9910.0312.3912.391,211,600
Jan 31, 202410.7010.9210.0310.0310.03137,600
Jan 30, 20247.4912.007.3010.9310.931,475,100
Jan 29, 20246.777.366.777.257.2570,400
Jan 26, 20246.937.126.866.866.8611,900
Jan 25, 20246.947.106.686.936.9369,400
Jan 24, 20246.897.086.696.796.797,600
Jan 23, 20247.017.246.626.886.8823,600
Jan 22, 20246.927.106.706.876.8725,700
Jan 19, 20246.836.936.516.736.7324,500
Jan 18, 20246.736.936.606.776.7720,000
Jan 17, 20246.726.936.516.846.849,000
Jan 16, 20246.716.906.526.636.6316,400
Jan 12, 20247.017.056.826.876.878,400
Jan 11, 20246.967.646.736.966.9623,500
Jan 10, 20247.507.907.027.277.2723,000
Jan 09, 20247.907.907.427.457.4521,100
Jan 08, 20247.587.837.427.627.6234,200
Jan 05, 20248.148.217.577.717.7138,600
Jan 04, 20246.948.066.507.837.8347,500
Jan 03, 20247.187.456.736.816.8141,700
Jan 02, 20246.787.306.777.097.0931,900
Dec 29, 20237.007.156.736.806.8080,100
Dec 28, 20237.107.296.417.057.05106,700
Dec 27, 20237.107.286.817.117.1125,000
Dec 26, 20236.657.106.647.087.0818,500
Dec 22, 20236.707.086.556.716.7159,700
Dec 21, 20236.467.106.246.766.7629,300
Dec 20, 20236.117.606.076.506.5055,000
Dec 19, 20237.067.405.416.016.01163,300
Dec 18, 20236.627.286.447.037.0396,100
Dec 15, 20237.057.056.376.636.63295,200
Dec 14, 20237.977.977.027.097.0941,400
Dec 13, 20237.018.006.927.967.9637,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...