PepGen Inc. - Common Stock (NQ: PEPG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.650	4.980	4.635	4.900	18,907	+0.25(+5.38%)
Nov 29, 2023	4.600	4.680	4.440	4.650	25,838	+0.10(+2.20%)
Nov 28, 2023	4.550	4.660	4.324	4.550	79,503	+0.00(+0.00%)
Nov 27, 2023	4.480	4.730	4.270	4.550	85,277	+0.07(+1.56%)
Nov 24, 2023	4.580	4.800	4.470	4.480	7,826	-0.19(-4.07%)
Nov 22, 2023	4.750	4.750	4.410	4.670	35,052	+0.01(+0.21%)
Nov 21, 2023	4.650	4.900	4.490	4.660	31,693	+0.00(+0.00%)
Nov 20, 2023	3.950	4.660	3.900	4.660	54,546	+0.66(+16.50%)
Nov 17, 2023	4.220	4.250	3.810	4.000	49,250	-0.16(-3.85%)
Nov 16, 2023	4.130	4.230	3.990	4.160	589,181	-0.08(-1.89%)
Nov 15, 2023	4.160	4.280	4.090	4.240	32,931	-0.06(-1.40%)
Nov 14, 2023	4.070	4.700	4.070	4.300	160,853	-0.04(-0.92%)
Nov 13, 2023	3.840	4.762	3.820	4.340	408,099	+0.48(+12.44%)
Nov 10, 2023	3.990	4.180	3.720	3.860	70,720	-0.21(-5.16%)
Nov 09, 2023	4.350	4.390	4.020	4.070	17,041	-0.41(-9.15%)
Nov 08, 2023	4.800	4.800	4.270	4.480	37,785	-0.52(-10.40%)
Nov 07, 2023	5.050	5.160	4.910	5.000	19,551	-0.10(-1.96%)
Nov 06, 2023	5.170	5.410	5.050	5.100	25,603	-0.14(-2.67%)
Nov 03, 2023	5.100	5.300	5.040	5.240	36,545	+0.11(+2.14%)
Nov 02, 2023	5.200	5.260	5.000	5.130	21,749	+0.03(+0.59%)
Nov 01, 2023	5.120	5.210	4.920	5.100	16,677	-0.02(-0.39%)
Oct 31, 2023	5.610	5.640	5.090	5.120	80,807	-0.49(-8.73%)
Oct 30, 2023	5.440	5.780	5.360	5.610	48,220	+0.17(+3.12%)
Oct 27, 2023	5.540	5.540	5.185	5.440	28,541	+0.10(+1.87%)
Oct 26, 2023	5.140	5.343	5.050	5.340	11,744	+0.20(+3.89%)
Oct 25, 2023	5.540	5.540	5.060	5.140	10,154	-0.16(-3.02%)
Oct 24, 2023	5.380	5.530	5.190	5.300	95,421	-0.08(-1.49%)
Oct 23, 2023	5.420	5.590	5.330	5.380	109,208	-0.15(-2.71%)
Oct 20, 2023	5.500	6.220	5.470	5.530	104,876	+0.06(+1.10%)
Oct 19, 2023	5.590	5.590	5.144	5.470	23,894	-0.07(-1.26%)
Oct 18, 2023	5.600	5.780	5.440	5.540	19,509	-0.08(-1.51%)
Oct 17, 2023	5.510	6.030	5.510	5.625	83,909	+0.21(+3.78%)
Oct 16, 2023	5.750	5.970	5.420	5.420	42,179	-0.23(-4.07%)
Oct 13, 2023	5.700	6.180	5.460	5.650	303,040	+0.01(+0.18%)
Oct 12, 2023	5.230	5.650	4.880	5.640	165,070	+0.38(+7.22%)
Oct 11, 2023	5.430	5.830	5.170	5.260	87,276	-0.09(-1.68%)
Oct 10, 2023	5.000	5.500	4.890	5.350	34,916	+0.45(+9.18%)
Oct 09, 2023	4.910	5.050	4.780	4.900	18,821	-0.06(-1.21%)
Oct 06, 2023	4.890	5.080	4.640	4.960	10,878	+0.07(+1.43%)
Oct 05, 2023	4.880	5.000	4.610	4.890	50,511	+0.12(+2.52%)
Oct 04, 2023	4.700	5.270	4.510	4.770	41,575	+0.14(+3.02%)
Oct 03, 2023	4.620	5.210	4.260	4.630	50,142	-0.01(-0.22%)
Oct 02, 2023	5.130	5.130	4.600	4.640	68,056	-0.44(-8.66%)
Sep 29, 2023	5.490	5.490	5.060	5.080	31,917	+0.00(+0.00%)
Sep 28, 2023	5.100	5.285	5.050	5.080	40,702	-0.05(-0.97%)
Sep 27, 2023	5.010	5.335	5.010	5.130	21,153	+0.11(+2.19%)
Sep 26, 2023	5.050	5.540	5.020	5.020	52,101	-0.01(-0.20%)
Sep 25, 2023	5.120	5.330	5.030	5.030	33,556	-0.09(-1.76%)
Sep 22, 2023	5.500	5.550	5.090	5.120	95,855	-0.38(-6.91%)
Sep 21, 2023	5.410	5.640	5.104	5.500	40,439	+0.11(+2.04%)
Sep 20, 2023	5.530	5.828	5.380	5.390	20,811	-0.18(-3.23%)
Sep 19, 2023	5.300	5.780	5.220	5.570	20,319	+0.24(+4.50%)
Sep 18, 2023	5.890	5.900	5.330	5.330	17,825	-0.48(-8.26%)
Sep 15, 2023	6.110	6.160	5.780	5.810	49,052	-0.30(-4.91%)
Sep 14, 2023	6.020	6.330	5.920	6.110	15,815	+0.09(+1.50%)
Sep 13, 2023	6.400	6.400	5.920	6.020	20,035	-0.31(-4.90%)
Sep 12, 2023	6.060	6.400	6.060	6.330	38,737	+0.19(+3.09%)
Sep 11, 2023	6.460	6.460	6.120	6.140	12,853	-0.24(-3.76%)
Sep 08, 2023	6.310	6.455	6.180	6.380	24,562	+0.07(+1.11%)
Sep 07, 2023	5.980	6.570	5.980	6.310	24,886	+0.28(+4.64%)
Sep 06, 2023	5.890	6.060	5.810	6.030	24,846	+0.19(+3.25%)
Sep 05, 2023	6.360	6.440	5.810	5.840	50,174	-0.62(-9.60%)