PepGen Inc. - Common Stock (NQ: PEPG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	14.20	14.89	14.03	14.70	30,717	+0.61(+4.33%)
Mar 27, 2024	13.17	14.18	13.17	14.09	25,731	+0.96(+7.31%)
Mar 26, 2024	13.23	13.50	12.57	13.13	22,083	-0.16(-1.20%)
Mar 25, 2024	14.96	14.99	12.57	13.29	102,196	-1.62(-10.87%)
Mar 22, 2024	14.72	15.37	14.53	14.91	41,232	+0.12(+0.81%)
Mar 21, 2024	14.74	15.25	14.27	14.79	34,759	-0.08(-0.54%)
Mar 20, 2024	14.10	15.35	13.98	14.87	61,496	+0.90(+6.44%)
Mar 19, 2024	13.59	14.74	13.59	13.97	48,438	+0.32(+2.34%)
Mar 18, 2024	15.81	15.82	13.61	13.65	95,902	-1.79(-11.59%)
Mar 15, 2024	13.77	16.01	13.77	15.44	673,385	+1.53(+11.00%)
Mar 14, 2024	14.01	14.35	13.50	13.91	69,648	+0.16(+1.16%)
Mar 13, 2024	14.16	14.86	13.36	13.75	91,096	-0.14(-1.01%)
Mar 12, 2024	14.29	14.67	13.87	13.89	40,966	-0.24(-1.70%)
Mar 11, 2024	14.19	14.92	14.01	14.13	45,802	-0.11(-0.77%)
Mar 08, 2024	14.29	15.04	14.07	14.24	76,277	+0.06(+0.42%)
Mar 07, 2024	15.20	15.28	11.71	14.18	240,578	-1.23(-7.98%)
Mar 06, 2024	16.19	16.86	15.27	15.41	168,794	-1.22(-7.34%)
Mar 05, 2024	17.23	17.51	16.62	16.63	84,242	-0.67(-3.87%)
Mar 04, 2024	16.63	17.45	16.62	17.30	185,180	+0.68(+4.09%)
Mar 01, 2024	17.10	17.41	16.21	16.62	176,174	-0.33(-1.95%)
Feb 29, 2024	15.10	17.40	15.03	16.95	185,202	+2.17(+14.68%)
Feb 28, 2024	15.49	15.65	14.55	14.78	115,264	-0.58(-3.78%)
Feb 27, 2024	14.61	15.90	14.61	15.36	168,133	+0.83(+5.71%)
Feb 26, 2024	13.88	14.59	13.88	14.53	46,220	+0.65(+4.68%)
Feb 23, 2024	14.00	14.57	13.56	13.88	99,958	-0.07(-0.50%)
Feb 22, 2024	13.60	14.31	13.56	13.95	107,519	+0.30(+2.20%)
Feb 21, 2024	13.89	14.35	13.52	13.65	69,819	-0.13(-0.94%)
Feb 20, 2024	13.74	14.39	13.44	13.78	68,816	-0.11(-0.79%)
Feb 16, 2024	14.00	14.60	13.60	13.89	63,359	-0.22(-1.56%)
Feb 15, 2024	13.82	14.25	13.77	14.11	60,486	+0.58(+4.29%)
Feb 14, 2024	14.13	14.13	13.37	13.53	60,893	+0.52(+4.00%)
Feb 13, 2024	13.09	13.57	12.65	13.01	88,944	-0.44(-3.27%)
Feb 12, 2024	14.71	15.11	12.30	13.45	232,907	-1.21(-8.25%)
Feb 09, 2024	14.51	15.14	14.50	14.66	54,873	-0.43(-2.85%)
Feb 08, 2024	12.27	15.76	12.08	15.09	443,088	+2.58(+20.62%)
Feb 07, 2024	12.33	12.93	11.75	12.51	201,536	+1.88(+17.63%)
Feb 06, 2024	10.45	10.88	10.43	10.63	42,602	+0.00(+0.05%)
Feb 05, 2024	11.40	11.40	10.36	10.63	70,026	-1.03(-8.83%)
Feb 02, 2024	12.87	14.20	11.51	11.66	197,477	-0.73(-5.89%)
Feb 01, 2024	10.04	12.99	10.03	12.39	1,210,166	+2.36(+23.53%)
Jan 31, 2024	10.70	10.92	10.03	10.03	137,597	-0.90(-8.23%)
Jan 30, 2024	7.490	12.00	7.300	10.93	1,463,339	+3.68(+50.76%)
Jan 29, 2024	6.770	7.360	6.770	7.250	70,353	+0.39(+5.69%)
Jan 26, 2024	6.930	7.120	6.860	6.860	11,873	-0.07(-1.01%)
Jan 25, 2024	6.940	7.100	6.680	6.930	69,365	+0.14(+2.06%)
Jan 24, 2024	6.890	7.080	6.690	6.790	7,587	-0.09(-1.31%)
Jan 23, 2024	7.010	7.239	6.620	6.880	23,600	+0.01(+0.15%)
Jan 22, 2024	6.920	7.100	6.704	6.870	25,696	+0.14(+2.08%)
Jan 19, 2024	6.830	6.930	6.510	6.730	24,544	-0.04(-0.59%)
Jan 18, 2024	6.730	6.930	6.600	6.770	19,987	-0.07(-1.02%)
Jan 17, 2024	6.720	6.928	6.510	6.840	9,022	+0.21(+3.17%)
Jan 16, 2024	6.710	6.900	6.522	6.630	16,431	-0.24(-3.49%)
Jan 12, 2024	7.010	7.055	6.820	6.870	8,397	-0.09(-1.29%)
Jan 11, 2024	6.960	7.637	6.730	6.960	23,547	-0.31(-4.26%)
Jan 10, 2024	7.500	7.897	7.020	7.270	22,976	-0.18(-2.42%)
Jan 09, 2024	7.900	7.900	7.420	7.450	21,120	-0.17(-2.23%)
Jan 08, 2024	7.580	7.830	7.420	7.620	34,219	-0.09(-1.17%)
Jan 05, 2024	8.140	8.209	7.570	7.710	38,639	-0.12(-1.53%)
Jan 04, 2024	6.940	8.063	6.500	7.830	47,511	+1.02(+14.98%)
Jan 03, 2024	7.180	7.451	6.730	6.810	41,715	-0.28(-3.95%)