PepGen Inc. - Common Stock (NQ: PEPG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.14	12.96	10.88	11.20	65,057	-1.04(-8.50%)
Jul 28, 2022	12.57	12.57	11.54	12.24	17,166	-0.48(-3.77%)
Jul 27, 2022	13.06	13.06	12.36	12.72	26,940	-0.03(-0.24%)
Jul 26, 2022	12.09	12.98	11.88	12.75	103,182	+0.65(+5.37%)
Jul 25, 2022	11.55	12.55	11.30	12.10	65,793	+0.31(+2.63%)
Jul 22, 2022	11.88	11.94	11.40	11.79	17,465	-0.16(-1.34%)
Jul 21, 2022	11.02	11.95	10.72	11.95	37,121	+0.80(+7.17%)
Jul 20, 2022	10.84	11.25	10.25	11.15	64,270	+0.47(+4.40%)
Jul 19, 2022	10.47	10.85	10.03	10.68	51,634	+0.40(+3.89%)
Jul 18, 2022	9.490	10.39	9.320	10.28	42,731	+0.91(+9.71%)
Jul 15, 2022	10.30	10.30	9.150	9.370	44,646	-0.63(-6.30%)
Jul 14, 2022	10.22	10.50	9.600	10.00	30,798	-0.17(-1.67%)
Jul 13, 2022	10.58	10.64	9.940	10.17	30,360	-0.42(-3.97%)
Jul 12, 2022	11.03	11.21	10.26	10.59	36,821	-0.26(-2.40%)
Jul 11, 2022	11.97	12.00	10.78	10.85	25,504	-1.12(-9.36%)
Jul 08, 2022	11.63	12.20	11.49	11.97	57,705	-0.01(-0.08%)
Jul 07, 2022	11.63	12.70	11.60	11.98	70,504	+0.46(+3.99%)
Jul 06, 2022	10.98	11.64	10.85	11.52	55,393	+0.85(+7.97%)
Jul 05, 2022	10.14	10.72	9.990	10.67	107,225	+0.46(+4.51%)
Jul 01, 2022	9.810	10.45	9.270	10.21	61,560	+0.28(+2.82%)
Jun 30, 2022	10.24	10.89	9.880	9.930	77,010	-0.47(-4.52%)
Jun 29, 2022	11.48	11.71	9.730	10.40	141,715	-1.43(-12.09%)
Jun 28, 2022	11.76	12.06	11.60	11.83	88,683	-0.01(-0.08%)
Jun 27, 2022	11.91	12.00	11.48	11.84	113,433	+0.10(+0.85%)
Jun 24, 2022	12.14	12.54	11.25	11.74	925,084	-0.50(-4.08%)
Jun 23, 2022	12.13	12.24	10.92	12.24	85,175	+0.38(+3.20%)
Jun 22, 2022	11.74	12.00	11.07	11.86	152,821	+0.05(+0.42%)
Jun 21, 2022	12.00	12.15	11.59	11.81	117,316	-0.20(-1.67%)
Jun 17, 2022	12.29	12.32	10.94	12.01	535,406	+0.21(+1.78%)
Jun 16, 2022	9.820	11.94	9.820	11.80	135,565	+1.33(+12.70%)
Jun 15, 2022	10.46	10.81	9.660	10.47	93,202	+0.50(+5.02%)
Jun 14, 2022	10.43	10.64	9.370	9.970	67,937	-0.56(-5.32%)
Jun 13, 2022				10.53	0	-0.63(-5.65%)
Jun 10, 2022	11.01	11.68	11.00	11.16	55,389	+0.01(+0.09%)
Jun 09, 2022	11.11	11.43	10.46	11.15	103,037	+0.14(+1.27%)
Jun 08, 2022	10.56	11.35	10.52	11.01	86,853	+0.51(+4.86%)
Jun 07, 2022	10.90	10.90	10.38	10.50	114,901	-0.35(-3.23%)
Jun 06, 2022	10.96	12.00	10.53	10.85	304,709	+0.27(+2.55%)
Jun 03, 2022	10.97	11.59	10.28	10.58	90,947	-0.56(-5.03%)
Jun 02, 2022	10.89	11.26	10.57	11.14	82,729	+0.22(+2.01%)
Jun 01, 2022	11.20	11.50	10.56	10.92	82,277	-0.27(-2.41%)
May 31, 2022	11.40	12.00	10.80	11.19	156,769	+0.31(+2.85%)
May 27, 2022	10.39	11.66	10.01	10.88	85,713	+0.58(+5.63%)
May 26, 2022	10.43	10.85	10.24	10.30	39,649	-0.05(-0.48%)
May 25, 2022	9.340	11.20	8.700	10.35	140,694	+1.35(+15.00%)
May 24, 2022	9.280	10.03	8.760	9.000	51,833	-0.21(-2.28%)
May 23, 2022	11.27	12.00	7.820	9.210	203,677	-2.03(-18.06%)
May 20, 2022	11.65	11.98	10.50	11.24	58,001	-0.25(-2.18%)
May 19, 2022	11.21	11.81	10.57	11.49	63,273	-0.16(-1.37%)
May 18, 2022	11.86	11.91	10.86	11.65	34,835	-0.26(-2.18%)
May 17, 2022	11.04	12.00	9.280	11.91	76,258	+0.65(+5.77%)
May 16, 2022	11.56	12.10	11.00	11.26	36,431	-0.47(-4.01%)
May 13, 2022	12.49	12.68	10.50	11.73	40,203	-0.16(-1.35%)
May 11, 2022				11.89	0	+0.74(+6.64%)
May 10, 2022	11.91	11.92	10.82	11.15	59,599	-0.75(-6.30%)
May 09, 2022	12.25	12.75	10.93	11.90	384,836	-0.99(-7.68%)