PepGen Inc. (PEPG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PEPG Historical Return
If you invested $1000 in PepGen Inc. (PEPG) since IPO date, it would be worth $141.97 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $181.73, while $1000 invested 1 year ago would be worth $1,316.55. This corresponds to total returns of -85.8%, -81.83%, 31.65%, respectively, with annualized returns of -37.64%, -43.33%, 31.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PEPG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.81 | 1.83 | 1.83 | 1.96 | 1.8 | 1.35M |
| June 18, 2026 | 1.72 | 1.79 | 1.79 | 1.81 | 1.72 | 690,672 |
| June 17, 2026 | 1.61 | 1.7 | 1.7 | 1.78 | 1.6 | 1.25M |
| June 16, 2026 | 1.63 | 1.59 | 1.59 | 1.67 | 1.57 | 1.17M |
| June 15, 2026 | 1.49 | 1.53 | 1.53 | 1.55 | 1.49 | 454,067 |
| June 12, 2026 | 1.51 | 1.47 | 1.47 | 1.55 | 1.47 | 221,179 |
| June 11, 2026 | 1.39 | 1.51 | 1.51 | 1.51 | 1.35 | 628,074 |
| June 10, 2026 | 1.38 | 1.38 | 1.38 | 1.46 | 1.38 | 477,430 |
| June 09, 2026 | 1.34 | 1.38 | 1.38 | 1.4 | 1.31 | 1.05M |
| June 08, 2026 | 1.43 | 1.35 | 1.35 | 1.43 | 1.35 | 474,292 |
| June 05, 2026 | 1.48 | 1.41 | 1.41 | 1.49 | 1.39 | 0 |
| June 04, 2026 | 1.42 | 1.48 | 1.48 | 1.51 | 1.42 | 478,006 |
| June 03, 2026 | 1.45 | 1.42 | 1.42 | 1.46 | 1.42 | 459,769 |
| June 02, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.4 | 665,559 |
| June 01, 2026 | 1.48 | 1.47 | 1.47 | 1.52 | 1.42 | 518,965 |
| May 29, 2026 | 1.51 | 1.5 | 1.5 | 1.53 | 1.46 | 596,057 |
| May 28, 2026 | 1.52 | 1.5 | 1.5 | 1.53 | 1.46 | 707,179 |
| May 27, 2026 | 1.5 | 1.52 | 1.52 | 1.54 | 1.46 | 659,519 |
| May 26, 2026 | 1.52 | 1.53 | 1.53 | 1.56 | 1.45 | 499,332 |
| May 22, 2026 | 1.54 | 1.51 | 1.51 | 1.6 | 1.5 | 568,415 |
| May 21, 2026 | 1.41 | 1.54 | 1.54 | 1.56 | 1.4 | 714,320 |
| May 20, 2026 | 1.4 | 1.44 | 1.44 | 1.47 | 1.37 | 768,308 |
| May 19, 2026 | 1.45 | 1.38 | 1.38 | 1.47 | 1.37 | 837,178 |
| May 18, 2026 | 1.55 | 1.47 | 1.47 | 1.55 | 1.44 | 839,916 |
| May 15, 2026 | 1.66 | 1.55 | 1.55 | 1.67 | 1.53 | 716,346 |
| May 14, 2026 | 1.75 | 1.65 | 1.65 | 1.78 | 1.62 | 1.08M |
| May 13, 2026 | 1.62 | 1.78 | 1.78 | 1.82 | 1.58 | 1.38M |
| May 12, 2026 | 1.69 | 1.68 | 1.68 | 1.75 | 1.64 | 901,548 |
| May 11, 2026 | 1.78 | 1.7 | 1.7 | 1.79 | 1.68 | 607,205 |
| May 08, 2026 | 1.74 | 1.76 | 1.76 | 1.86 | 1.73 | 698,651 |
| May 07, 2026 | 1.83 | 1.79 | 1.79 | 1.88 | 1.71 | 411,685 |
| May 06, 2026 | 1.9 | 1.85 | 1.85 | 1.93 | 1.68 | 1.93M |
| May 05, 2026 | 1.78 | 1.93 | 1.93 | 1.93 | 1.73 | 902,180 |
| May 04, 2026 | 1.73 | 1.8 | 1.8 | 1.82 | 1.7 | 952,973 |
| May 01, 2026 | 1.64 | 1.75 | 1.75 | 1.8 | 1.64 | 1.87M |
| April 30, 2026 | 1.55 | 1.64 | 1.64 | 1.65 | 1.55 | 432,596 |
| April 29, 2026 | 1.58 | 1.55 | 1.55 | 1.59 | 1.52 | 653,158 |
| April 28, 2026 | 1.58 | 1.58 | 1.58 | 1.67 | 1.56 | 468,126 |
| April 27, 2026 | 1.56 | 1.6 | 1.6 | 1.72 | 1.55 | 1.24M |
| April 24, 2026 | 1.57 | 1.54 | 1.54 | 1.6 | 1.53 | 578,655 |
| April 23, 2026 | 1.67 | 1.59 | 1.59 | 1.67 | 1.54 | 1.3M |
| April 22, 2026 | 1.63 | 1.66 | 1.66 | 1.69 | 1.61 | 766,323 |
| April 21, 2026 | 1.74 | 1.61 | 1.61 | 1.75 | 1.61 | 556,341 |
| April 20, 2026 | 1.72 | 1.73 | 1.73 | 1.79 | 1.69 | 924,086 |
| April 17, 2026 | 1.72 | 1.7 | 1.7 | 1.78 | 1.69 | 938,256 |
| April 16, 2026 | 1.75 | 1.67 | 1.67 | 1.78 | 1.64 | 1.05M |
| April 15, 2026 | 1.69 | 1.72 | 1.72 | 1.77 | 1.65 | 3.59M |
| April 14, 2026 | 1.73 | 1.69 | 1.69 | 1.8 | 1.68 | 1.65M |
| April 13, 2026 | 1.66 | 1.69 | 1.69 | 1.72 | 1.61 | 1.11M |
| April 10, 2026 | 1.63 | 1.64 | 1.64 | 1.66 | 1.57 | 1.04M |
| April 09, 2026 | 1.63 | 1.61 | 1.61 | 1.71 | 1.61 | 1.23M |
| April 08, 2026 | 1.73 | 1.66 | 1.66 | 1.78 | 1.61 | 967,078 |
| April 07, 2026 | 1.8 | 1.67 | 1.67 | 1.87 | 1.65 | 1.53M |
| April 06, 2026 | 1.74 | 1.82 | 1.82 | 1.85 | 1.66 | 1.92M |
| April 02, 2026 | 1.72 | 1.73 | 1.73 | 1.79 | 1.65 | 1.71M |
| April 01, 2026 | 1.81 | 1.74 | 1.74 | 1.98 | 1.66 | 4.42M |
| March 31, 2026 | 2.01 | 1.77 | 1.77 | 2.08 | 1.32 | 26.49M |
| March 30, 2026 | 4.54 | 4.23 | 4.23 | 4.63 | 4.08 | 499,633 |
| March 27, 2026 | 4.86 | 4.52 | 4.52 | 5.06 | 4.52 | 366,665 |
| March 26, 2026 | 4.81 | 4.89 | 4.89 | 5.37 | 4.81 | 676,062 |
AD
