PepGen Inc.PEPGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.02 | $5.35 | $5.02 | $5.22 | 243,170 |
| 1/30/2026 | $5.13 | $5.44 | $4.99 | $5.13 | 571,179 |
| 1/29/2026 | $5.18 | $5.33 | $4.97 | $5.22 | 566,354 |
| 1/28/2026 | $5.58 | $5.58 | $5.13 | $5.22 | 541,533 |
| 1/27/2026 | $5.30 | $5.69 | $5.25 | $5.60 | 433,000 |
| 1/26/2026 | $5.41 | $5.50 | $5.19 | $5.31 | 508,914 |
| 1/23/2026 | $5.60 | $5.63 | $5.29 | $5.45 | 587,000 |
| 1/22/2026 | $5.43 | $5.70 | $5.31 | $5.63 | 492,329 |
| 1/21/2026 | $5.95 | $6.08 | $5.36 | $5.41 | 731,000 |
| 1/20/2026 | $5.07 | $6.20 | $5.01 | $5.95 | 2.23M |
| 1/16/2026 | $4.99 | $5.37 | $4.83 | $5.20 | 768,706 |
| 1/15/2026 | $5.17 | $5.30 | $4.95 | $4.99 | 495,552 |
| 1/14/2026 | $5.60 | $5.60 | $5.10 | $5.15 | 694,496 |
| 1/13/2026 | $5.68 | $5.73 | $5.47 | $5.60 | 341,451 |
| 1/12/2026 | $6.45 | $6.45 | $5.57 | $5.68 | 848,875 |
| 1/9/2026 | $6.79 | $6.95 | $6.40 | $6.47 | 454,800 |
| 1/8/2026 | $7.14 | $7.20 | $6.64 | $6.74 | 442,700 |
| 1/7/2026 | $6.91 | $7.50 | $6.87 | $7.15 | 588,969 |
| 1/6/2026 | $6.67 | $6.90 | $6.52 | $6.84 | 492,803 |
| 1/5/2026 | $7.21 | $7.27 | $6.51 | $6.67 | 914,632 |
| 1/2/2026 | $6.48 | $7.80 | $6.28 | $7.17 | 1.99M |
| 12/31/2025 | $6.41 | $6.67 | $6.33 | $6.51 | 457,545 |
| 12/30/2025 | $6.08 | $6.46 | $5.98 | $6.42 | 553,600 |
| 12/29/2025 | $5.80 | $6.12 | $5.73 | $6.11 | 551,100 |
| 12/26/2025 | $5.75 | $5.85 | $5.56 | $5.81 | 255,529 |
| 12/24/2025 | $5.36 | $5.90 | $5.33 | $5.78 | 254,700 |
| 12/23/2025 | $5.47 | $5.49 | $5.19 | $5.34 | 277,726 |
| 12/22/2025 | $5.42 | $5.50 | $5.20 | $5.44 | 581,100 |
| 12/19/2025 | $5.23 | $5.58 | $5.20 | $5.42 | 2.21M |
| 12/18/2025 | $5.25 | $5.61 | $5.08 | $5.20 | 515,545 |
| 12/17/2025 | $5.54 | $5.63 | $5.24 | $5.27 | 545,575 |
| 12/16/2025 | $5.47 | $5.69 | $5.35 | $5.52 | 292,105 |
| 12/15/2025 | $5.60 | $5.72 | $5.30 | $5.47 | 318,324 |
| 12/12/2025 | $5.74 | $5.93 | $5.61 | $5.66 | 314,348 |
| 12/11/2025 | $5.83 | $5.98 | $5.70 | $5.74 | 361,249 |
| 12/10/2025 | $5.67 | $5.98 | $5.52 | $5.85 | 554,951 |
| 12/9/2025 | $5.57 | $5.88 | $5.34 | $5.70 | 629,600 |
| 12/8/2025 | $5.49 | $5.66 | $5.03 | $5.59 | 903,755 |
| 12/5/2025 | $5.31 | $5.54 | $5.21 | $5.44 | 457,725 |
| 12/4/2025 | $5.21 | $5.37 | $5.12 | $5.31 | 491,352 |
| 12/3/2025 | $5.07 | $5.44 | $5.07 | $5.25 | 730,100 |
| 12/2/2025 | $5.85 | $5.85 | $5.04 | $5.10 | 1.61M |
| 12/1/2025 | $6.29 | $6.36 | $5.73 | $5.79 | 677,803 |
| 11/28/2025 | $6.13 | $6.72 | $6.03 | $6.44 | 920,109 |
| 11/26/2025 | $6.06 | $6.18 | $5.78 | $6.09 | 812,039 |
| 11/25/2025 | $5.79 | $6.14 | $5.41 | $6.05 | 732,833 |
| 11/24/2025 | $5.65 | $6.10 | $5.60 | $5.79 | 1.31M |
| 11/21/2025 | $5.16 | $5.74 | $5.04 | $5.56 | 1.84M |
| 11/20/2025 | $5.51 | $5.81 | $5.05 | $5.09 | 744,336 |
| 11/19/2025 | $5.76 | $5.97 | $5.50 | $5.53 | 859,942 |
| 11/18/2025 | $5.21 | $5.96 | $5.21 | $5.74 | 1.05M |
| 11/17/2025 | $4.85 | $5.54 | $4.75 | $5.35 | 1.43M |
| 11/14/2025 | $4.85 | $5.00 | $4.71 | $4.74 | 338,633 |
| 11/13/2025 | $5.06 | $5.12 | $4.84 | $4.89 | 440,179 |
| 11/12/2025 | $4.70 | $5.20 | $4.65 | $5.13 | 674,857 |
| 11/11/2025 | $4.25 | $4.84 | $4.25 | $4.65 | 642,200 |
| 11/10/2025 | $4.60 | $4.67 | $4.15 | $4.26 | 353,008 |
| 11/7/2025 | $4.06 | $4.62 | $4.05 | $4.62 | 551,767 |
| 11/6/2025 | $4.56 | $4.61 | $4.08 | $4.21 | 548,706 |
| 11/5/2025 | $4.49 | $4.56 | $4.32 | $4.54 | 448,230 |
| 11/4/2025 | $4.42 | $4.67 | $4.42 | $4.53 | 511,703 |