PepGen Inc. - PEPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.33	1.29	1.29	1.37	1.26	319,700
August 14, 2025	1.15	1.29	1.29	1.38	1.14	921,100
August 13, 2025	1.14	1.13	1.13	1.22	1.09	1.18M
August 12, 2025	1.05	1.14	1.14	1.14	1.01	469,341
August 11, 2025	1.1	1.01	1.01	1.1	1.01	362,314
August 08, 2025	1.18	1.07	1.07	1.21	1.06	298,638
August 07, 2025	1.37	1.19	1.19	1.43	1.19	871,900
August 06, 2025	1.32	1.37	1.37	1.43	1.25	135,900
August 05, 2025	1.35	1.32	1.32	1.39	1.3	107,234
August 04, 2025	1.32	1.33	1.33	1.37	1.27	96,740
August 01, 2025	1.33	1.32	1.32	1.36	1.27	64,100
July 31, 2025	1.38	1.37	1.37	1.39	1.29	123,018
July 30, 2025	1.41	1.38	1.38	1.43	1.31	114,673
July 29, 2025	1.45	1.38	1.38	1.45	1.34	79,200
July 28, 2025	1.45	1.43	1.43	1.45	1.43	172,300
July 25, 2025	1.45	1.45	1.45	1.46	1.39	105,037
July 24, 2025	1.45	1.44	1.44	1.45	1.37	140,700
July 23, 2025	1.41	1.46	1.46	1.47	1.4	235,700
July 22, 2025	1.32	1.4	1.4	1.41	1.32	103,100
July 21, 2025	1.36	1.32	1.32	1.41	1.31	330,399
July 18, 2025	1.36	1.35	1.35	1.42	1.32	148,826
July 17, 2025	1.29	1.35	1.35	1.35	1.28	249,600
July 16, 2025	1.26	1.28	1.28	1.29	1.22	100,857
July 15, 2025	1.29	1.24	1.24	1.32	1.22	137,000
July 14, 2025	1.27	1.29	1.29	1.3	1.22	259,443
July 11, 2025	1.24	1.26	1.26	1.29	1.21	262,380
July 10, 2025	1.17	1.25	1.25	1.28	1.17	210,100
July 09, 2025	1.15	1.18	1.18	1.19	1.14	351,300
July 08, 2025	1.13	1.16	1.16	1.19	1.13	511,694
July 07, 2025	1.23	1.11	1.11	1.26	1.07	408,813
July 03, 2025	1.21	1.22	1.22	1.27	1.21	152,300
July 02, 2025	1.11	1.21	1.21	1.23	1.09	310,291
July 01, 2025	1.12	1.09	1.09	1.12	1.05	392,409
June 30, 2025	1.14	1.11	1.11	1.15	1.11	297,717
June 27, 2025	1.32	1.15	1.15	1.32	1.1	2.15M
June 26, 2025	1.38	1.28	1.28	1.38	1.26	301,018
June 25, 2025	1.42	1.36	1.36	1.42	1.35	166,500
June 24, 2025	1.44	1.39	1.39	1.44	1.34	155,200
June 23, 2025	1.41	1.39	1.39	1.45	1.33	161,764
June 20, 2025	1.49	1.45	1.45	1.49	1.37	319,024
June 18, 2025	1.4	1.47	1.47	1.47	1.38	287,643
June 17, 2025	1.44	1.41	1.41	1.45	1.37	151,932
June 16, 2025	1.47	1.49	1.49	1.49	1.39	79,800
June 13, 2025	1.46	1.43	1.43	1.46	1.4	57,606
June 12, 2025	1.42	1.47	1.47	1.47	1.4	82,400
June 11, 2025	1.5	1.45	1.45	1.5	1.42	172,441
June 10, 2025	1.51	1.5	1.5	1.51	1.44	118,734
June 09, 2025	1.54	1.52	1.52	1.61	1.46	199,424
June 06, 2025	1.38	1.5	1.5	1.52	1.36	174,636
June 05, 2025	1.5	1.42	1.42	1.5	1.42	75,648
June 04, 2025	1.52	1.51	1.51	1.53	1.47	90,000
June 03, 2025	1.5	1.53	1.53	1.55	1.35	224,412
June 02, 2025	1.46	1.44	1.44	1.5	1.44	133,647
May 30, 2025	1.66	1.46	1.46	1.67	1.46	156,775
May 29, 2025	1.57	1.67	1.67	1.73	1.5	232,890
May 28, 2025	1.46	1.58	1.58	1.58	1.4	265,978
May 27, 2025	1.5	1.47	1.47	1.5	1.41	231,442
May 23, 2025	1.43	1.46	1.46	1.5	1.43	129,939
May 22, 2025	1.41	1.47	1.47	1.54	1.4	210,685
May 21, 2025	1.54	1.44	1.44	1.57	1.4	189,337

PepGen Inc. (PEPG) NASDAQ