PEPG(PEPG)
PEPG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.48 | $2.60 | $2.41 | $2.50 | 1.22M |
| 10/12/2026 | $2.61 | $2.61 | $2.48 | $2.49 | 315,800 |
| 10/9/2026 | $2.39 | $2.65 | $2.39 | $2.62 | 603,874 |
| 10/8/2026 | $2.38 | $2.45 | $2.28 | $2.38 | 845,099 |
| 10/7/2026 | $2.31 | $2.48 | $2.28 | $2.40 | 642,800 |
| 10/6/2026 | $2.38 | $2.38 | $2.26 | $2.31 | 590,200 |
| 10/5/2026 | $2.30 | $2.39 | $2.26 | $2.36 | 607,425 |
| 10/2/2026 | $2.24 | $2.31 | $2.23 | $2.28 | 744,402 |
| 10/1/2026 | $2.38 | $2.42 | $2.21 | $2.21 | 783,000 |
| 9/30/2026 | $2.34 | $2.53 | $2.34 | $2.42 | 2.15M |
| 9/29/2026 | $2.61 | $2.65 | $2.32 | $2.34 | 2.36M |
| 9/28/2026 | $2.55 | $2.65 | $2.46 | $2.59 | 740,049 |
| 9/25/2026 | $2.68 | $2.72 | $2.59 | $2.59 | 514,270 |
| 9/24/2026 | $2.71 | $2.72 | $2.63 | $2.68 | 657,489 |
| 9/23/2026 | $2.95 | $2.96 | $2.70 | $2.72 | 717,229 |
| 9/22/2026 | $2.84 | $3.03 | $2.82 | $2.98 | 523,680 |
| 9/21/2026 | $2.88 | $2.92 | $2.80 | $2.84 | 652,471 |
| 9/18/2026 | $2.97 | $2.98 | $2.84 | $2.85 | 580,503 |
| 9/17/2026 | $2.90 | $2.99 | $2.85 | $2.97 | 447,631 |
| 9/16/2026 | $2.92 | $2.98 | $2.85 | $2.90 | 613,487 |
| 9/15/2026 | $2.93 | $2.94 | $2.84 | $2.89 | 567,300 |
| 9/14/2026 | $2.99 | $3.10 | $2.91 | $2.97 | 718,423 |
| 9/11/2026 | $3.03 | $3.10 | $2.95 | $2.98 | 683,010 |
| 9/10/2026 | $3.13 | $3.13 | $3.00 | $3.02 | 972,818 |
| 9/9/2026 | $3.17 | $3.48 | $3.10 | $3.15 | 1.15M |
| 9/8/2026 | $3.06 | $3.24 | $2.91 | $3.21 | 1.93M |
| 9/4/2026 | $3.14 | $3.19 | $3.10 | $3.11 | 201,000 |
| 9/3/2026 | $3.18 | $3.25 | $3.10 | $3.18 | 514,338 |
| 9/2/2026 | $3.15 | $3.30 | $3.09 | $3.18 | 354,291 |
| 9/1/2026 | $2.95 | $3.17 | $2.91 | $3.12 | 461,800 |
| 8/31/2026 | $3.04 | $3.05 | $2.92 | $2.99 | 365,814 |
| 8/28/2026 | $3.05 | $3.13 | $2.98 | $3.08 | 484,906 |
| 8/27/2026 | $3.22 | $3.30 | $3.07 | $3.07 | 474,486 |
| 8/26/2026 | $3.41 | $3.41 | $3.11 | $3.22 | 952,367 |
| 8/25/2026 | $3.21 | $3.57 | $3.19 | $3.43 | 985,000 |
| 8/24/2026 | $3.14 | $3.23 | $3.04 | $3.19 | 482,826 |
| 8/21/2026 | $3.09 | $3.23 | $3.03 | $3.14 | 672,159 |
| 8/20/2026 | $3.04 | $3.18 | $3.03 | $3.04 | 969,827 |
| 8/19/2026 | $2.98 | $3.08 | $2.88 | $3.05 | 780,100 |
| 8/18/2026 | $3.03 | $3.09 | $2.90 | $2.91 | 677,247 |
| 8/17/2026 | $3.00 | $3.08 | $2.93 | $3.04 | 670,958 |
| 8/14/2026 | $2.95 | $3.00 | $2.85 | $2.99 | 615,500 |
| 8/13/2026 | $2.90 | $3.05 | $2.80 | $2.98 | 1.39M |
| 8/12/2026 | $2.86 | $2.98 | $2.86 | $2.90 | 768,008 |
| 8/11/2026 | $3.04 | $3.14 | $2.86 | $2.90 | 1.15M |
| 8/10/2026 | $2.90 | $3.04 | $2.75 | $2.99 | 1.53M |
| 8/7/2026 | $2.48 | $2.88 | $2.44 | $2.85 | 3.22M |
| 8/6/2026 | $2.10 | $2.46 | $2.06 | $2.41 | 4.48M |
| 8/5/2026 | $1.96 | $1.99 | $1.87 | $1.98 | 668,204 |
| 8/4/2026 | $1.88 | $1.95 | $1.84 | $1.93 | 357,206 |
| 8/3/2026 | $1.77 | $1.93 | $1.77 | $1.88 | 347,652 |
| 7/31/2026 | $1.83 | $1.88 | $1.71 | $1.76 | 296,806 |
| 7/30/2026 | $1.72 | $1.78 | $1.68 | $1.78 | 467,033 |
| 7/29/2026 | $1.83 | $1.85 | $1.70 | $1.71 | 951,723 |
| 7/28/2026 | $1.88 | $1.90 | $1.74 | $1.83 | 622,862 |
| 7/27/2026 | $1.95 | $2.00 | $1.88 | $1.90 | 528,526 |
| 7/24/2026 | $2.11 | $2.18 | $1.92 | $1.93 | 734,997 |
| 7/23/2026 | $1.90 | $2.12 | $1.89 | $2.10 | 828,631 |
| 7/22/2026 | $2.10 | $2.14 | $1.88 | $1.92 | 1.06M |
| 7/21/2026 | $2.20 | $2.28 | $2.11 | $2.12 | 579,100 |
| 7/20/2026 | $2.25 | $2.35 | $2.17 | $2.20 | 490,453 |
| 7/17/2026 | $2.19 | $2.28 | $2.16 | $2.25 | 609,100 |
| 7/16/2026 | $2.37 | $2.39 | $2.21 | $2.25 | 993,917 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
