5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+19.85%
3 MONTH PERFORMANCE
+21.71%
6 MONTH PERFORMANCE
-75.77%
YEAR-TO-DATE PERFORMANCE
-58.58%
1 YEAR PERFORMANCE
-88.71%
PepGen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.51 | $1.57 (3.97%) | $1.58 | $1.40 | 295,340 | $51.19 M |
| 04/29/2025 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.52 | 91,100 | $49.88 M |
| 04/28/2025 | $1.54 | $1.60 (3.9%) | $1.60 | $1.50 | 142,841 | $52.16 M |
| 04/25/2025 | $1.68 | $1.53 (-8.93%) | $1.68 | $1.52 | 151,508 | $49.88 M |
| 04/24/2025 | $1.59 | $1.68 (5.66%) | $1.69 | $1.56 | 136,717 | $54.77 M |
| 04/23/2025 | $1.66 | $1.61 (-3.01%) | $1.74 | $1.50 | 271,300 | $52.49 M |
| 04/22/2025 | $1.61 | $1.62 (0.62%) | $1.78 | $1.47 | 385,179 | $52.82 M |
| 04/21/2025 | $1.32 | $1.52 (15.15%) | $1.54 | $1.28 | 239,246 | $49.56 M |
| 04/17/2025 | $1.22 | $1.33 (9.02%) | $1.36 | $1.22 | 192,196 | $43.36 M |
| 04/16/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.19 | 128,501 | $40.10 M |
| 04/15/2025 | $1.13 | $1.31 (15.93%) | $1.32 | $1.11 | 206,100 | $42.71 M |
| 04/14/2025 | $1.13 | $1.10 (-2.65%) | $1.21 | $1.10 | 282,646 | $35.86 M |
| 04/11/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.12 | 181,902 | $36.84 M |
| 04/10/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.10 | 162,900 | $38.15 M |
| 04/09/2025 | $1.01 | $1.13 (11.88%) | $1.19 | $0.88 | 387,548 | $36.84 M |
| 04/08/2025 | $1.15 | $1.00 (-13.04%) | $1.16 | $1.00 | 213,900 | $32.60 M |
| 04/07/2025 | $1.01 | $1.10 (8.91%) | $1.11 | $0.98 | 326,700 | $35.86 M |
| 04/04/2025 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.04 | 427,600 | $35.86 M |
| 04/03/2025 | $1.37 | $1.25 (-8.76%) | $1.38 | $1.25 | 145,828 | $40.75 M |
| 04/02/2025 | $1.30 | $1.46 (12.31%) | $1.50 | $1.30 | 220,529 | $47.60 M |
| 04/01/2025 | $1.41 | $1.31 (-7.09%) | $1.42 | $1.27 | 368,900 | $42.71 M |
| 03/31/2025 | $1.43 | $1.41 (-1.4%) | $1.47 | $1.38 | 172,400 | $45.97 M |
| 03/28/2025 | $1.61 | $1.48 (-8.07%) | $1.61 | $1.44 | 171,300 | $48.25 M |
| 03/27/2025 | $1.60 | $1.61 (0.63%) | $1.64 | $1.49 | 391,960 | $52.49 M |
| 03/26/2025 | $1.50 | $1.57 (4.67%) | $1.57 | $1.40 | 522,800 | $51.19 M |
| 03/25/2025 | $1.73 | $1.51 (-12.72%) | $1.74 | $1.50 | 386,313 | $49.23 M |
| 03/24/2025 | $1.78 | $1.70 (-4.49%) | $1.84 | $1.63 | 367,273 | $55.43 M |
| 03/21/2025 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.73 | 452,498 | $57.71 M |
| 03/20/2025 | $2.02 | $1.89 (-6.44%) | $2.09 | $1.88 | 259,543 | $61.62 M |
| 03/19/2025 | $2.15 | $2.02 (-6.05%) | $2.20 | $2.00 | 428,020 | $65.86 M |
| 03/18/2025 | $2.36 | $2.18 (-7.63%) | $2.40 | $2.16 | 312,100 | $71.07 M |
| 03/17/2025 | $2.39 | $2.35 (-1.67%) | $2.46 | $2.29 | 336,344 | $76.62 M |
| 03/14/2025 | $2.39 | $2.40 (0.42%) | $2.40 | $2.20 | 229,900 | $78.25 M |
| 03/13/2025 | $2.45 | $2.25 (-8.16%) | $2.51 | $2.20 | 498,300 | $73.36 M |
| 03/12/2025 | $2.55 | $2.47 (-3.14%) | $2.67 | $2.38 | 718,243 | $80.53 M |
| 03/11/2025 | $2.14 | $2.50 (16.82%) | $2.57 | $2.05 | 1.01 M | $81.51 M |
| 03/10/2025 | $2.26 | $2.09 (-7.52%) | $2.31 | $2.04 | 610,042 | $68.14 M |
| 03/07/2025 | $2.40 | $2.31 (-3.75%) | $2.47 | $2.22 | 236,622 | $75.31 M |
| 03/06/2025 | $2.53 | $2.42 (-4.35%) | $2.55 | $2.17 | 957,500 | $78.90 M |
| 03/05/2025 | $2.22 | $2.64 (18.92%) | $2.66 | $2.17 | 623,900 | $86.07 M |
| 03/04/2025 | $2.47 | $2.28 (-7.69%) | $2.50 | $2.01 | 1.50 M | $74.33 M |
| 03/03/2025 | $3.12 | $2.81 (-9.94%) | $3.12 | $2.58 | 2.23 M | $91.61 M |
| 02/28/2025 | $2.43 | $3.15 (29.63%) | $3.17 | $2.21 | 9.01 M | $102.70 M |
| 02/27/2025 | $1.51 | $2.43 (60.93%) | $2.53 | $1.50 | 26.55 M | $79.23 M |
| 02/26/2025 | $1.68 | $1.53 (-8.93%) | $1.87 | $1.52 | 1.38 M | $49.88 M |
| 02/25/2025 | $2.36 | $1.71 (-27.54%) | $2.39 | $1.68 | 3.57 M | $55.75 M |
| 02/24/2025 | $2.61 | $2.29 (-12.26%) | $4.48 | $2.23 | 109.23 M | $74.66 M |
| 02/21/2025 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.35 | 210,864 | $43.27 M |
| 02/20/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.37 | 268,800 | $46.92 M |
| 02/19/2025 | $1.44 | $1.46 (1.39%) | $1.60 | $1.44 | 491,300 | $47.57 M |
| 02/18/2025 | $1.34 | $1.40 (4.48%) | $1.45 | $1.30 | 384,464 | $45.61 M |
| 02/14/2025 | $1.24 | $1.27 (2.42%) | $1.31 | $1.22 | 111,326 | $41.38 M |
| 02/13/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.16 | 145,106 | $39.42 M |
| 02/12/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.18 | 139,884 | $39.75 M |
| 02/11/2025 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.22 | 180,219 | $40.08 M |
| 02/10/2025 | $1.26 | $1.35 (7.14%) | $1.44 | $1.26 | 242,646 | $43.99 M |
| 02/07/2025 | $1.33 | $1.24 (-6.77%) | $1.39 | $1.23 | 334,898 | $40.40 M |
| 02/06/2025 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.34 | 277,173 | $44.96 M |
| 02/05/2025 | $1.24 | $1.34 (8.06%) | $1.36 | $1.18 | 3.48 M | $43.66 M |
| 02/04/2025 | $1.25 | $1.25 (0%) | $1.31 | $1.20 | 1.07 M | $40.73 M |
| 02/03/2025 | $1.41 | $1.25 (-11.35%) | $1.49 | $1.20 | 1.07 M | $40.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
