-
5 DAY PERFORMANCE
+10.44% -
1 MONTH PERFORMANCE
-47.70% -
3 MONTH PERFORMANCE
-53.14% -
6 MONTH PERFORMANCE
-67.64% -
YEAR-TO-DATE PERFORMANCE
-33.09% -
1 YEAR PERFORMANCE
-2.57%
PepGen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.37 | $4.51 (3.09%) | $4.58 | $4.32 | 5,926 | |
| 11/21/2024 | $4.37 | $4.32 (-1.14%) | $4.60 | $4.25 | 82,112 | $140.75 M |
| 11/20/2024 | $4.46 | $4.40 (-1.35%) | $4.77 | $4.25 | 52,533 | $143.36 M |
| 11/19/2024 | $4.10 | $4.47 (9.02%) | $4.58 | $4.00 | 103,633 | $145.64 M |
| 11/18/2024 | $4.20 | $4.13 (-1.67%) | $4.30 | $4.05 | 37,821 | $134.56 M |
| 11/15/2024 | $4.54 | $4.12 (-9.25%) | $4.54 | $4.00 | 159,000 | $134.24 M |
| 11/14/2024 | $4.60 | $4.49 (-2.39%) | $5.01 | $4.43 | 146,742 | $146.29 M |
| 11/13/2024 | $4.65 | $4.55 (-2.15%) | $4.80 | $4.36 | 1.36 M | $148.25 M |
| 11/12/2024 | $4.99 | $4.54 (-9.02%) | $5.06 | $4.54 | 79,239 | $147.92 M |
| 11/11/2024 | $5.01 | $4.99 (-0.4%) | $5.10 | $4.82 | 58,417 | $162.58 M |
| 11/08/2024 | $5.46 | $5.01 (-8.24%) | $5.70 | $4.72 | 179,601 | $163.23 M |
| 11/07/2024 | $7.15 | $5.63 (-21.26%) | $7.15 | $5.51 | 111,051 | $183.43 M |
| 11/06/2024 | $7.11 | $7.19 (1.13%) | $7.50 | $6.93 | 95,600 | $234.26 M |
| 11/05/2024 | $6.74 | $6.84 (1.48%) | $6.85 | $6.63 | 25,925 | $222.86 M |
| 11/04/2024 | $6.65 | $6.79 (2.11%) | $6.89 | $6.57 | 35,546 | $221.23 M |
| 11/01/2024 | $6.62 | $6.48 (-2.11%) | $6.82 | $6.36 | 34,400 | $211.13 M |
| 10/31/2024 | $7.32 | $6.62 (-9.56%) | $7.32 | $6.61 | 28,432 | $215.69 M |
| 10/30/2024 | $7.26 | $7.07 (-2.62%) | $7.49 | $7.02 | 34,700 | $230.35 M |
| 10/29/2024 | $7.62 | $7.28 (-4.46%) | $7.62 | $7.11 | 41,429 | $237.19 M |
| 10/28/2024 | $7.68 | $7.63 (-0.65%) | $7.97 | $7.51 | 37,215 | $248.60 M |
| 10/25/2024 | $8.20 | $7.68 (-6.34%) | $8.33 | $7.63 | 26,400 | $250.23 M |
| 10/24/2024 | $8.57 | $8.23 (-3.97%) | $8.65 | $8.23 | 18,523 | $268.15 M |
| 10/23/2024 | $8.72 | $8.70 (-0.23%) | $8.86 | $8.60 | 45,133 | $283.46 M |
| 10/22/2024 | $8.60 | $8.70 (1.16%) | $8.85 | $8.53 | 40,100 | $283.46 M |
| 10/21/2024 | $8.95 | $8.72 (-2.57%) | $8.95 | $8.68 | 15,211 | $284.11 M |
| 10/18/2024 | $8.93 | $8.94 (0.11%) | $9.15 | $8.54 | 33,135 | $291.28 M |
| 10/17/2024 | $8.96 | $8.87 (-1%) | $9.05 | $8.68 | 45,140 | $289.00 M |
| 10/16/2024 | $8.96 | $8.99 (0.33%) | $9.19 | $8.54 | 75,400 | $292.91 M |
| 10/15/2024 | $8.73 | $8.88 (1.72%) | $8.95 | $8.63 | 27,000 | $289.32 M |
| 10/14/2024 | $8.72 | $8.74 (0.23%) | $8.89 | $8.55 | 36,600 | $284.76 M |
| 10/11/2024 | $8.72 | $8.81 (1.03%) | $8.87 | $8.57 | 46,919 | $287.04 M |
| 10/10/2024 | $9.37 | $8.65 (-7.68%) | $9.37 | $8.54 | 50,762 | $281.83 M |
| 10/09/2024 | $9.77 | $9.52 (-2.56%) | $9.77 | $9.27 | 76,700 | $310.18 M |
| 10/08/2024 | $9.37 | $9.76 (4.16%) | $9.94 | $9.22 | 60,400 | $318.00 M |
| 10/07/2024 | $9.36 | $9.36 (0%) | $9.49 | $9.15 | 38,100 | $304.96 M |
| 10/04/2024 | $9.15 | $9.30 (1.64%) | $9.45 | $8.89 | 39,800 | $303.01 M |
| 10/03/2024 | $8.90 | $9.00 (1.12%) | $9.29 | $8.73 | 84,402 | $293.23 M |
| 10/02/2024 | $8.53 | $9.04 (5.98%) | $9.07 | $8.44 | 185,500 | $294.54 M |
| 10/01/2024 | $8.60 | $8.89 (3.37%) | $9.00 | $8.57 | 119,022 | $289.65 M |
| 09/30/2024 | $8.71 | $8.55 (-1.84%) | $9.00 | $8.40 | 486,320 | $278.57 M |
| 09/27/2024 | $8.79 | $8.82 (0.34%) | $8.95 | $8.59 | 55,411 | $287.37 M |
| 09/26/2024 | $8.65 | $8.69 (0.46%) | $8.89 | $8.45 | 56,239 | $283.13 M |
| 09/25/2024 | $8.53 | $8.61 (0.94%) | $8.96 | $8.11 | 69,900 | $280.53 M |
| 09/24/2024 | $8.87 | $8.54 (-3.72%) | $9.20 | $8.25 | 83,300 | $278.25 M |
| 09/23/2024 | $9.33 | $8.98 (-3.75%) | $9.37 | $8.61 | 79,300 | $292.58 M |
| 09/20/2024 | $9.39 | $9.20 (-2.02%) | $9.63 | $8.81 | 155,529 | $299.75 M |
| 09/19/2024 | $9.57 | $9.35 (-2.3%) | $10.06 | $9.24 | 60,531 | $304.64 M |
| 09/18/2024 | $9.15 | $9.26 (1.2%) | $9.66 | $8.96 | 53,400 | $301.71 M |
| 09/17/2024 | $9.12 | $9.12 (0%) | $9.27 | $8.81 | 54,000 | $297.14 M |
| 09/16/2024 | $9.52 | $9.12 (-4.2%) | $9.71 | $9.06 | 61,300 | $297.14 M |
| 09/13/2024 | $9.15 | $9.48 (3.61%) | $9.59 | $9.01 | 159,102 | $308.87 M |
| 09/12/2024 | $9.11 | $9.05 (-0.66%) | $9.34 | $8.95 | 34,700 | $294.86 M |
| 09/11/2024 | $8.61 | $9.01 (4.65%) | $9.01 | $8.15 | 67,400 | $293.56 M |
| 09/10/2024 | $8.98 | $8.70 (-3.12%) | $9.16 | $8.62 | 84,204 | $283.46 M |
| 09/09/2024 | $8.80 | $8.97 (1.93%) | $9.46 | $8.57 | 93,200 | $292.26 M |
| 09/06/2024 | $8.88 | $8.83 (-0.56%) | $9.27 | $8.75 | 208,500 | $287.70 M |
| 09/05/2024 | $9.17 | $8.86 (-3.38%) | $9.19 | $8.62 | 376,410 | $288.67 M |
| 09/04/2024 | $9.04 | $9.10 (0.66%) | $9.35 | $8.65 | 246,500 | $296.49 M |
| 09/03/2024 | $9.58 | $9.14 (-4.59%) | $9.58 | $8.97 | 52,300 | $297.80 M |
| 08/30/2024 | $9.36 | $9.63 (2.88%) | $9.68 | $8.74 | 86,613 | $313.76 M |
| 08/29/2024 | $9.53 | $9.25 (-2.94%) | $9.94 | $9.15 | 55,800 | $301.38 M |
| 08/28/2024 | $9.57 | $9.40 (-1.78%) | $9.67 | $8.87 | 57,326 | $306.27 M |
| 08/27/2024 | $9.76 | $9.57 (-1.95%) | $9.85 | $9.27 | 93,400 | $311.81 M |
| 08/26/2024 | $9.69 | $9.88 (1.96%) | $10.14 | $9.59 | 82,726 | $321.91 M |
| 08/23/2024 | $9.70 | $9.67 (-0.31%) | $9.99 | $9.41 | 47,700 | $315.06 M |
| 08/22/2024 | $9.97 | $9.71 (-2.61%) | $9.97 | $9.22 | 87,924 | $316.37 M |