-
5 DAY PERFORMANCE
+8.89% -
1 MONTH PERFORMANCE
+5.08% -
3 MONTH PERFORMANCE
-44.71% -
6 MONTH PERFORMANCE
-21.70% -
YEAR-TO-DATE PERFORMANCE
+36.91% -
1 YEAR PERFORMANCE
+90.39%
PepGen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.15 | $9.30 (1.64%) | $9.45 | $8.89 | 39,762 | $301.96 M |
| 10/03/2024 | $8.90 | $9.00 (1.12%) | $9.29 | $8.73 | 84,402 | $292.22 M |
| 10/02/2024 | $8.53 | $9.04 (5.98%) | $9.07 | $8.44 | 185,500 | $293.52 M |
| 10/01/2024 | $8.60 | $8.89 (3.37%) | $9.00 | $8.57 | 119,022 | $288.65 M |
| 09/30/2024 | $8.71 | $8.55 (-1.84%) | $9.00 | $8.40 | 486,320 | $277.61 M |
| 09/27/2024 | $8.79 | $8.82 (0.34%) | $8.95 | $8.59 | 55,411 | $286.38 M |
| 09/26/2024 | $8.65 | $8.69 (0.46%) | $8.89 | $8.45 | 56,239 | $282.16 M |
| 09/25/2024 | $8.53 | $8.61 (0.94%) | $8.96 | $8.11 | 69,900 | $279.56 M |
| 09/24/2024 | $8.87 | $8.54 (-3.72%) | $9.20 | $8.25 | 83,300 | $277.29 M |
| 09/23/2024 | $9.33 | $8.98 (-3.75%) | $9.37 | $8.61 | 79,300 | $291.57 M |
| 09/20/2024 | $9.39 | $9.20 (-2.02%) | $9.63 | $8.81 | 155,529 | $298.72 M |
| 09/19/2024 | $9.57 | $9.35 (-2.3%) | $10.06 | $9.24 | 60,531 | $303.59 M |
| 09/18/2024 | $9.15 | $9.26 (1.2%) | $9.66 | $8.96 | 53,400 | $300.66 M |
| 09/17/2024 | $9.12 | $9.12 (0%) | $9.27 | $8.81 | 54,000 | $296.12 M |
| 09/16/2024 | $9.52 | $9.12 (-4.2%) | $9.71 | $9.06 | 61,300 | $296.12 M |
| 09/13/2024 | $9.15 | $9.48 (3.61%) | $9.59 | $9.01 | 159,102 | $307.81 M |
| 09/12/2024 | $9.11 | $9.05 (-0.66%) | $9.34 | $8.95 | 34,700 | $293.85 M |
| 09/11/2024 | $8.61 | $9.01 (4.65%) | $9.01 | $8.15 | 67,400 | $292.55 M |
| 09/10/2024 | $8.98 | $8.70 (-3.12%) | $9.16 | $8.62 | 84,204 | $282.48 M |
| 09/09/2024 | $8.80 | $8.97 (1.93%) | $9.46 | $8.57 | 93,200 | $291.25 M |
| 09/06/2024 | $8.88 | $8.83 (-0.56%) | $9.27 | $8.75 | 208,500 | $286.70 M |
| 09/05/2024 | $9.17 | $8.86 (-3.38%) | $9.19 | $8.62 | 376,410 | $287.68 M |
| 09/04/2024 | $9.04 | $9.10 (0.66%) | $9.35 | $8.65 | 246,500 | $295.47 M |
| 09/03/2024 | $9.58 | $9.14 (-4.59%) | $9.58 | $8.97 | 52,300 | $296.77 M |
| 08/30/2024 | $9.36 | $9.63 (2.88%) | $9.68 | $8.74 | 86,613 | $312.68 M |
| 08/29/2024 | $9.53 | $9.25 (-2.94%) | $9.94 | $9.15 | 55,800 | $300.34 M |
| 08/28/2024 | $9.57 | $9.40 (-1.78%) | $9.67 | $8.87 | 57,326 | $305.21 M |
| 08/27/2024 | $9.76 | $9.57 (-1.95%) | $9.85 | $9.27 | 93,400 | $310.73 M |
| 08/26/2024 | $9.69 | $9.88 (1.96%) | $10.14 | $9.59 | 82,726 | $320.80 M |
| 08/23/2024 | $9.70 | $9.67 (-0.31%) | $9.99 | $9.41 | 47,700 | $313.98 M |
| 08/22/2024 | $9.97 | $9.71 (-2.61%) | $9.97 | $9.22 | 87,924 | $315.28 M |
| 08/21/2024 | $9.79 | $9.85 (0.61%) | $10.05 | $9.56 | 102,900 | $319.82 M |
| 08/20/2024 | $9.70 | $9.73 (0.31%) | $9.91 | $9.39 | 62,000 | $315.93 M |
| 08/19/2024 | $9.47 | $9.83 (3.8%) | $10.15 | $9.12 | 195,734 | $319.17 M |
| 08/16/2024 | $9.08 | $9.44 (3.96%) | $9.50 | $9.08 | 122,600 | $306.51 M |
| 08/15/2024 | $8.58 | $9.07 (5.71%) | $9.14 | $8.50 | 638,300 | $294.50 M |
| 08/14/2024 | $7.73 | $8.33 (7.76%) | $8.46 | $7.73 | 534,319 | $270.47 M |
| 08/13/2024 | $8.75 | $7.75 (-11.43%) | $8.88 | $7.74 | 264,900 | $251.64 M |
| 08/12/2024 | $8.59 | $8.62 (0.35%) | $8.63 | $7.92 | 109,000 | $279.88 M |
| 08/09/2024 | $9.08 | $8.59 (-5.4%) | $9.37 | $8.50 | 145,222 | $278.91 M |
| 08/08/2024 | $8.86 | $8.98 (1.35%) | $9.22 | $8.73 | 167,125 | $291.57 M |
| 08/07/2024 | $9.62 | $8.88 (-7.69%) | $9.62 | $8.81 | 102,217 | $288.33 M |
| 08/06/2024 | $9.23 | $9.39 (1.73%) | $9.84 | $9.19 | 246,500 | $304.89 M |
| 08/05/2024 | $9.22 | $9.27 (0.54%) | $9.43 | $8.86 | 210,045 | $300.99 M |
| 08/02/2024 | $9.61 | $9.81 (2.08%) | $10.08 | $9.60 | 110,577 | $318.52 M |
| 08/01/2024 | $11.16 | $10.07 (-9.77%) | $11.28 | $9.96 | 471,734 | $326.96 M |
| 07/31/2024 | $10.26 | $11.43 (11.4%) | $12.47 | $8.00 | 1.56 M | $371.12 M |
| 07/30/2024 | $17.61 | $16.98 (-3.58%) | $17.77 | $16.65 | 79,450 | $551.33 M |
| 07/29/2024 | $18.65 | $17.51 (-6.11%) | $19.30 | $17.00 | 134,364 | $568.54 M |
| 07/26/2024 | $18.39 | $18.55 (0.87%) | $18.90 | $17.63 | 124,237 | $602.30 M |
| 07/25/2024 | $17.71 | $18.02 (1.75%) | $18.50 | $17.53 | 121,839 | $585.09 M |
| 07/24/2024 | $17.30 | $17.56 (1.5%) | $18.01 | $17.30 | 36,823 | $570.16 M |
| 07/23/2024 | $17.00 | $17.59 (3.47%) | $17.90 | $17.00 | 45,500 | $571.13 M |
| 07/22/2024 | $16.60 | $16.99 (2.35%) | $17.06 | $16.40 | 28,918 | $551.65 M |
| 07/19/2024 | $16.74 | $16.55 (-1.14%) | $16.90 | $16.42 | 37,974 | $537.37 M |
| 07/18/2024 | $17.68 | $16.62 (-6%) | $18.55 | $16.43 | 152,875 | $539.64 M |
| 07/17/2024 | $18.00 | $17.86 (-0.78%) | $18.00 | $17.01 | 48,927 | $579.90 M |
| 07/16/2024 | $16.85 | $18.00 (6.82%) | $18.20 | $16.70 | 115,161 | $584.45 M |
| 07/15/2024 | $17.14 | $16.53 (-3.56%) | $17.14 | $16.33 | 93,661 | $536.72 M |
| 07/12/2024 | $17.70 | $16.84 (-4.86%) | $18.31 | $16.22 | 102,576 | $546.78 M |
| 07/11/2024 | $17.47 | $17.30 (-0.97%) | $17.79 | $16.21 | 131,989 | $561.72 M |
| 07/10/2024 | $17.23 | $16.93 (-1.74%) | $17.64 | $16.76 | 33,201 | $549.70 M |
| 07/09/2024 | $16.68 | $17.28 (3.6%) | $17.67 | $16.68 | 76,953 | $561.07 M |
| 07/08/2024 | $17.00 | $16.78 (-1.29%) | $17.70 | $16.40 | 77,367 | $544.83 M |
| 07/05/2024 | $16.71 | $16.84 (0.78%) | $16.86 | $16.40 | 53,066 | $546.78 M |