Dark

PEPG
PepGen Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

2.85USD+18.750%(+0.45)3,214,363

2.39Bid 3.24Ask 0.85Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

2.08USD+5.051%(+0.10)0

After-hours

Aug 7, 2026 4:14:30 PM EDT

2.87USD+0.702%(+0.02)57,236

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.4600	2.8700	2.4400	2.8500	+18.257%	3,214,363	0.000%
2026-08-06	2.1000	2.4600	2.0600	2.4100	+21.717%	4,475,878	+18.257%
2026-08-05	1.9600	1.9900	1.8700	1.9800	+2.591%	668,205	+43.939%
2026-08-04	1.8800	1.9500	1.8400	1.9300	+2.660%	357,206	+47.668%
2026-08-03	1.7700	1.9300	1.7700	1.8800	+6.818%	347,652	+51.596%
2026-07-31	1.8300	1.8799	1.7100	1.7600	-1.124%	296,806	+61.932%
2026-07-30	1.7200	1.7800	1.6800	1.7800	+4.094%	467,034	+60.112%
2026-07-29	1.8300	1.8500	1.7000	1.7100	-6.557%	951,723	+66.667%
2026-07-28	1.8800	1.8999	1.7350	1.8300	-3.684%	622,863	+55.738%
2026-07-27	1.9500	2.0000	1.8803	1.9000	-1.554%	528,527	+50.000%
2026-07-24	2.1100	2.1810	1.9200	1.9300	-8.095%	734,998	+47.668%
2026-07-23	1.9000	2.1200	1.8850	2.1000	+9.375%	828,632	+35.714%
2026-07-22	2.1000	2.1400	1.8800	1.9200	-9.434%	1,063,245	+48.438%
2026-07-21	2.2000	2.2750	2.1050	2.1200	-3.636%	579,068	+34.434%
2026-07-20	2.2500	2.3500	2.1700	2.2000	-2.222%	490,454	+29.545%
2026-07-17	2.1900	2.2750	2.1600	2.2500	0.000%	609,057	+26.667%
2026-07-16	2.3700	2.3900	2.2088	2.2500	-6.250%	993,917	+26.667%
2026-07-15	2.4200	2.5700	2.2200	2.4000	-1.639%	1,822,773	+18.750%
2026-07-14	2.4000	2.6200	2.3300	2.4400	0.000%	2,069,961	+16.803%
2026-07-13	2.3300	2.5190	2.2800	2.4400	+4.274%	2,361,440	+16.803%
2026-07-10	2.3000	2.4400	2.1250	2.3400	+1.739%	2,384,095	+21.795%
2026-07-09	1.9900	2.3400	1.9400	2.3000	+15.578%	2,434,993	+23.913%
2026-07-08	2.0300	2.1103	1.9400	1.9900	-2.927%	1,003,253	+43.216%
2026-07-07	1.9000	2.1400	1.8400	2.0500	+8.466%	2,130,923	+39.024%
2026-07-06	1.7800	1.9100	1.7700	1.8900	+7.386%	802,973	+50.794%
2026-07-02	1.8100	1.8950	1.7600	1.7600	-2.762%	295,684	+61.932%
2026-07-01	1.8000	1.8300	1.7500	1.8100	+0.556%	346,314	+57.459%
2026-06-30	1.7900	1.8400	1.7650	1.8000	+1.124%	438,684	+58.333%
2026-06-29	1.7000	1.8000	1.7000	1.7800	+4.706%	375,058	+60.112%
2026-06-26	1.7000	1.7800	1.6200	1.7000	-0.585%	512,180	+67.647%
2026-06-25	1.7700	1.8000	1.7100	1.7100	-3.390%	253,600	+66.667%
2026-06-24	1.8400	1.8500	1.7350	1.7700	-2.747%	536,157	+61.017%
2026-06-23	1.7900	1.9200	1.7900	1.8200	-0.546%	462,550	+56.593%
2026-06-22	1.8100	1.9592	1.8000	1.8300	+2.235%	1,356,710	+55.738%
2026-06-18	1.7200	1.8100	1.7200	1.7900	+5.294%	692,233	+59.218%
2026-06-17	1.6100	1.7800	1.5950	1.7000	+6.918%	1,256,339	+67.647%
2026-06-16	1.6300	1.6700	1.5700	1.5900	+3.922%	1,171,815	+79.245%
2026-06-15	1.4900	1.5500	1.4900	1.5300	+4.082%	454,102	+86.275%
2026-06-12	1.5100	1.5450	1.4700	1.4700	-2.649%	226,219	+93.878%
2026-06-11	1.3900	1.5100	1.3500	1.5100	+9.420%	631,294	+88.742%
2026-06-10	1.3800	1.4550	1.3800	1.3800	0.000%	478,031	+106.522%
2026-06-09	1.3400	1.3950	1.3100	1.3800	+2.222%	1,051,825	+106.522%
2026-06-08	1.4300	1.4333	1.3500	1.3500	-4.255%	474,898	+111.111%
2026-06-05	1.4800	1.4900	1.3900	1.4100	-4.730%	604,150	+102.128%
2026-06-04	1.4200	1.5100	1.4200	1.4800	+4.225%	481,387	+92.568%
2026-06-03	1.4500	1.4600	1.4200	1.4200	-2.069%	463,351	+100.704%
2026-06-02	1.4600	1.4700	1.4000	1.4500	-1.361%	666,440	+96.552%
2026-06-01	1.4800	1.5200	1.4200	1.4700	-2.000%	519,043	+93.878%
2026-05-29	1.5100	1.5300	1.4600	1.5000	0.000%	596,083	+90.000%
2026-05-28	1.5200	1.5290	1.4600	1.5000	-1.316%	707,179	+90.000%
2026-05-27	1.5200	1.5450	1.4600	1.5200	-0.654%	669,137	+87.500%
2026-05-26	1.5200	1.5600	1.4510	1.5300	+1.325%	501,579	+86.275%
2026-05-22	1.5400	1.5950	1.4950	1.5100	-1.948%	569,697	+88.742%
2026-05-21	1.4100	1.5600	1.4000	1.5400	+6.944%	732,411	+85.065%
2026-05-20	1.4000	1.4700	1.3700	1.4400	+4.348%	768,515	+97.917%
2026-05-19	1.4500	1.4650	1.3700	1.3800	-6.122%	842,380	+106.522%
2026-05-18	1.5500	1.5500	1.4400	1.4700	-5.161%	840,338	+93.878%
2026-05-15	1.6600	1.6699	1.5300	1.5500	-6.061%	716,569	+83.871%
2026-05-14	1.7500	1.7800	1.6200	1.6500	-7.303%	1,081,236	+72.727%
2026-05-13	1.6300	1.8200	1.5800	1.7800	+5.952%	1,415,928	+60.112%
2026-05-12	1.6900	1.7498	1.6400	1.6800	-1.176%	903,405	+69.643%
2026-05-11	1.7800	1.7850	1.6800	1.7000	-3.409%	608,463	+67.647%
2026-05-08	1.7420	1.8600	1.7300	1.7600	-1.676%	698,753	+61.932%
2026-05-07	1.8300	1.8813	1.7100	1.7900	-2.981%	415,756	+59.218%
2026-05-06	1.9000	1.9300	1.6800	1.8450	-4.404%	1,932,313	+54.472%
2026-05-05	1.7800	1.9300	1.7300	1.9300	+7.222%	902,856	+47.668%
2026-05-04	1.7300	1.8200	1.6990	1.8000	+2.857%	953,212	+58.333%
2026-05-01	1.6400	1.8000	1.6400	1.7500	+6.707%	1,872,382	+62.857%
2026-04-30	1.5500	1.6500	1.5500	1.6400	+5.806%	432,816	+73.780%
2026-04-29	1.5800	1.5900	1.5200	1.5500	-1.899%	655,079	+83.871%
2026-04-28	1.5800	1.6699	1.5600	1.5800	-1.250%	468,841	+80.380%
2026-04-27	1.5600	1.7200	1.5500	1.6000	+3.896%	1,247,599	+78.125%
2026-04-24	1.5700	1.6041	1.5300	1.5400	-3.145%	581,443	+85.065%
2026-04-23	1.6700	1.6700	1.5400	1.5900	-4.217%	1,296,789	+79.245%
2026-04-22	1.6300	1.6900	1.6100	1.6600	+3.106%	766,770	+71.687%
2026-04-21	1.7400	1.7499	1.6100	1.6100	-6.936%	557,613	+77.019%
2026-04-20	1.7200	1.7900	1.6900	1.7300	+1.765%	924,637	+64.740%
2026-04-17	1.7200	1.7750	1.6874	1.7000	+1.796%	939,165	+67.647%
2026-04-16	1.7500	1.7799	1.6350	1.6700	-2.907%	1,053,094	+70.659%
2026-04-15	1.6900	1.7650	1.6500	1.7200	+1.775%	3,596,350	+65.698%
2026-04-14	1.7300	1.8000	1.6800	1.6900	0.000%	1,649,667	+68.639%
2026-04-13	1.6600	1.7200	1.6100	1.6900	+3.049%	1,110,814	+68.639%
2026-04-10	1.6300	1.6550	1.5700	1.6400	+1.863%	1,040,126	+73.780%
2026-04-09	1.6300	1.7110	1.6100	1.6100	-3.012%	1,249,839	+77.019%
2026-04-08	1.7300	1.7800	1.6100	1.6600	-0.599%	996,546	+71.687%
2026-04-07	1.8000	1.8699	1.6500	1.6700	-8.242%	1,525,195	+70.659%
2026-04-06	1.7400	1.8450	1.6600	1.8200	+5.202%	1,923,403	+56.593%
2026-04-02	1.7200	1.7900	1.6500	1.7300	-0.575%	1,716,762	+64.740%
2026-04-01	1.8100	1.9800	1.6600	1.7400	-1.695%	4,867,704	+63.793%
2026-03-31	2.0100	2.0799	1.3200	1.7700	-58.156%	26,690,785	+61.017%
2026-03-30	4.5400	4.6250	4.0750	4.2300	-6.416%	1,761,065	-32.624%
2026-03-27	4.8600	5.0600	4.5200	4.5200	-7.566%	374,845	-36.947%
2026-03-26	4.8100	5.3700	4.8100	4.8900	+0.205%	677,345	-41.718%
2026-03-25	4.7700	5.1000	4.7700	4.8800	+3.390%	698,526	-41.598%
2026-03-24	4.7200	4.9041	4.5200	4.7200	-1.255%	357,123	-39.619%
2026-03-23	4.7700	4.9100	4.6600	4.7800	+1.702%	656,996	-40.377%
2026-03-20	4.7700	4.8400	4.5000	4.7000	-1.468%	653,777	-39.362%
2026-03-19	5.0300	5.0750	4.7200	4.7700	-6.836%	464,016	-40.252%
2026-03-18	5.0600	5.2500	4.9000	5.1200	+0.589%	327,482	-44.336%
2026-03-17	5.3200	5.3200	4.8900	5.0900	-4.860%	1,513,502	-44.008%
2026-03-16	5.3200	5.5000	5.2900	5.3500	+0.469%	743,244	-46.729%
2026-03-13	6.2200	6.3050	5.3200	5.3250	-13.415%	1,340,746	-46.479%
2026-03-12	6.2500	6.2850	5.9900	6.1500	-2.226%	556,948	-53.659%
2026-03-11	6.1400	6.3750	5.8677	6.2900	+2.110%	688,926	-54.690%
2026-03-10	5.5800	6.7000	5.5800	6.1600	+10.592%	736,912	-53.734%
2026-03-09	5.6200	5.9800	5.4900	5.5700	-2.023%	495,697	-48.833%
2026-03-06	5.4500	5.8950	5.2600	5.6850	+3.270%	584,619	-49.868%
2026-03-05	5.5100	6.1800	5.0230	5.5050	-18.565%	3,269,887	-48.229%
2026-03-04	6.2300	6.7800	5.9700	6.7600	+5.296%	1,311,559	-57.840%
2026-03-03	6.3200	6.6300	6.1000	6.4200	-1.685%	518,490	-55.607%
2026-03-02	5.9700	6.6900	5.8700	6.5300	+4.984%	443,444	-56.355%
2026-02-27	6.1800	6.3300	5.9601	6.2200	-0.321%	194,427	-54.180%
2026-02-26	6.4400	6.5420	6.1450	6.2400	-2.500%	240,235	-54.327%
2026-02-25	6.5900	7.0500	6.3300	6.4000	+1.266%	529,743	-55.469%
2026-02-24	6.3400	6.4300	6.1233	6.3200	-0.315%	218,601	-54.905%
2026-02-23	6.2200	6.4950	6.1700	6.3400	+1.929%	290,874	-55.047%
2026-02-20	6.5500	6.6299	6.1100	6.2200	-6.607%	317,559	-54.180%
2026-02-19	6.5100	6.7300	6.2100	6.6600	+1.835%	351,268	-57.207%
2026-02-18	6.7700	6.8300	6.4400	6.5400	-3.682%	222,245	-56.422%
2026-02-17	6.3900	6.9000	6.1500	6.7900	+5.435%	471,945	-58.027%
2026-02-13	6.7300	6.9500	6.3600	6.4400	-5.155%	462,355	-55.745%
2026-02-12	5.7800	7.1404	5.7800	6.7900	+18.499%	1,697,058	-58.027%
2026-02-11	5.5100	5.8500	5.3900	5.7300	+3.993%	1,018,337	-50.262%
2026-02-10	4.7000	5.6500	4.6600	5.5100	+17.987%	1,298,085	-48.276%
2026-02-09	4.5000	4.7154	4.2500	4.6700	+4.241%	1,023,569	-38.972%
2026-02-06	4.4100	4.5800	4.3400	4.4800	+4.429%	587,434	-36.384%
2026-02-05	4.8000	4.8500	4.1950	4.2900	-12.627%	1,327,196	-33.566%
2026-02-04	5.3400	5.3500	4.7800	4.9100	-8.396%	788,116	-41.955%
2026-02-03	5.1000	5.4600	4.9700	5.3600	+5.512%	572,367	-46.828%
2026-02-02	5.0200	5.3400	5.0200	5.0800	-0.975%	383,956	-43.898%
2026-01-30	5.1300	5.4400	4.9900	5.1300	-1.724%	571,167	-44.444%
2026-01-29	5.1800	5.3300	4.9700	5.2200	0.000%	566,329	-45.402%
2026-01-28	5.5800	5.5800	5.1300	5.2200	-6.786%	540,044	-45.402%
2026-01-27	5.3000	5.6900	5.2500	5.6000	+5.461%	432,960	-49.107%
2026-01-26	5.4100	5.5000	5.1900	5.3100	-2.569%	508,550	-46.328%
2026-01-23	5.6000	5.6300	5.2850	5.4500	-3.197%	586,993	-47.706%
2026-01-22	5.4300	5.7000	5.3100	5.6300	+4.067%	492,329	-49.378%
2026-01-21	5.9500	6.0800	5.3550	5.4100	-9.076%	730,857	-47.320%
2026-01-20	5.0700	6.2000	5.0100	5.9500	+14.423%	2,224,918	-52.101%
2026-01-16	4.9900	5.3700	4.8300	5.2000	+4.208%	768,486	-45.192%
2026-01-15	5.1700	5.2954	4.9500	4.9900	-3.107%	495,552	-42.886%
2026-01-14	5.6000	5.6000	5.1000	5.1500	-8.036%	694,386	-44.660%
2026-01-13	5.6800	5.7250	5.4730	5.6000	-1.408%	341,451	-49.107%
2026-01-12	6.4500	6.4500	5.5700	5.6800	-12.210%	848,875	-49.824%
2026-01-09	6.7900	6.9472	6.4000	6.4700	-4.006%	452,716	-55.951%
2026-01-08	7.1400	7.2000	6.6400	6.7400	-5.734%	442,664	-57.715%
2026-01-07	6.9100	7.5000	6.8700	7.1500	+4.532%	588,969	-60.140%
2026-01-06	6.6700	6.9000	6.5200	6.8400	+2.549%	492,803	-58.333%
2026-01-05	7.2100	7.2700	6.5100	6.6700	-6.974%	914,632	-57.271%
2026-01-02	6.4750	7.8000	6.2800	7.1700	+10.138%	1,987,030	-60.251%
2025-12-31	6.4100	6.6700	6.3300	6.5100	+1.402%	457,545	-56.221%
2025-12-30	6.0800	6.4600	5.9800	6.4200	+5.074%	553,600	-55.607%
2025-12-29	5.8000	6.1200	5.7300	6.1100	+5.164%	551,077	-53.355%
2025-12-26	5.7500	5.8450	5.5600	5.8100	+0.519%	255,529	-50.947%
2025-12-24	5.3600	5.9000	5.3300	5.7800	+8.240%	254,684	-50.692%
2025-12-23	5.4700	5.4900	5.1900	5.3400	-1.838%	277,726	-46.629%
2025-12-22	5.4200	5.5000	5.2000	5.4400	+0.369%	581,100	-47.610%
2025-12-19	5.2300	5.5800	5.1950	5.4200	+4.231%	2,214,250	-47.417%
2025-12-18	5.2500	5.6100	5.0750	5.2000	-1.328%	515,545	-45.192%
2025-12-17	5.5400	5.6300	5.2350	5.2700	-4.529%	545,575	-45.920%
2025-12-16	5.4700	5.6880	5.3472	5.5200	+0.914%	292,105	-48.370%
2025-12-15	5.6000	5.7200	5.3000	5.4700	-3.357%	318,324	-47.898%
2025-12-12	5.7400	5.9300	5.6100	5.6600	-1.394%	314,348	-49.647%
2025-12-11	5.8300	5.9800	5.7007	5.7400	-1.880%	360,936	-50.348%
2025-12-10	5.6700	5.9800	5.5200	5.8500	+2.632%	553,457	-51.282%
2025-12-09	5.5700	5.8750	5.3400	5.7000	+1.968%	629,576	-50.000%
2025-12-08	5.4900	5.6600	5.0300	5.5900	+2.757%	903,755	-49.016%
2025-12-05	5.3100	5.5400	5.2100	5.4400	+2.448%	457,725	-47.610%
2025-12-04	5.2100	5.3650	5.1200	5.3100	+1.143%	491,352	-46.328%
2025-12-03	5.0700	5.4400	5.0700	5.2500	+2.941%	729,986	-45.714%
2025-12-02	5.8500	5.8500	5.0400	5.1000	-11.917%	1,609,278	-44.118%
2025-12-01	6.2900	6.3600	5.7320	5.7900	-10.093%	677,803	-50.777%
2025-11-28	6.1300	6.7200	6.0300	6.4400	+5.747%	920,109	-55.745%
2025-11-26	6.0600	6.1800	5.7800	6.0900	+0.661%	812,039	-53.202%
2025-11-25	5.7900	6.1400	5.4100	6.0500	+4.491%	732,833	-52.893%
2025-11-24	5.6500	6.1000	5.6000	5.7900	+4.137%	1,306,512	-50.777%
2025-11-21	5.1600	5.7400	5.0400	5.5600	+9.234%	1,840,502	-48.741%
2025-11-20	5.5100	5.8100	5.0500	5.0900	-7.957%	744,336	-44.008%
2025-11-19	5.7600	5.9700	5.5000	5.5300	-3.659%	859,942	-48.463%
2025-11-18	5.2100	5.9600	5.2100	5.7400	+7.290%	1,054,640	-50.348%
2025-11-17	4.8500	5.5350	4.7500	5.3500	+12.869%	1,428,818	-46.729%
2025-11-14	4.8500	5.0000	4.7050	4.7400	-3.067%	338,633	-39.873%
2025-11-13	5.0600	5.1200	4.8400	4.8900	-4.678%	440,179	-41.718%
2025-11-12	4.7000	5.1950	4.6458	5.1300	+10.323%	674,857	-44.444%
2025-11-11	4.2500	4.8400	4.2500	4.6500	+9.155%	642,153	-38.710%
2025-11-10	4.6000	4.6700	4.1500	4.2600	-7.792%	353,008	-33.099%
2025-11-07	4.0600	4.6200	4.0500	4.6200	+9.739%	551,767	-38.312%
2025-11-06	4.5600	4.6100	4.0800	4.2100	-7.269%	548,706	-32.304%
2025-11-05	4.4900	4.5600	4.3200	4.5400	+0.221%	448,230	-37.225%
2025-11-04	4.4200	4.6700	4.4200	4.5300	0.000%	511,703	-37.086%
2025-11-03	4.5900	4.8900	4.4950	4.5300	-2.790%	690,006	-37.086%
2025-10-31	4.4900	4.7200	4.3834	4.6600	+2.870%	676,241	-38.841%
2025-10-30	4.5800	4.7300	4.4950	4.5300	+0.443%	513,603	-37.086%
2025-10-29	4.9500	4.9700	4.4500	4.5100	-9.438%	836,035	-36.807%
2025-10-28	5.5200	5.5200	4.9200	4.9800	-8.287%	984,134	-42.771%
2025-10-27	5.3100	5.6492	5.2800	5.4300	+18.818%	2,112,616	-47.514%
2025-10-24	4.5500	4.6600	4.4483	4.5700	+1.556%	509,817	-37.637%
2025-10-23	4.5200	4.6000	4.3800	4.5000	-1.099%	335,309	-36.667%
2025-10-22	4.8200	4.8900	4.3600	4.5500	-6.762%	529,041	-37.363%
2025-10-21	4.9200	4.9800	4.6700	4.8800	-1.414%	516,736	-41.598%
2025-10-20	4.8900	5.1100	4.7500	4.9500	+1.227%	586,287	-42.424%
2025-10-17	4.7800	5.0000	4.7200	4.8900	+1.875%	778,871	-41.718%
2025-10-16	4.8900	4.9900	4.6000	4.8000	-1.840%	858,129	-40.625%
2025-10-15	4.6500	4.9500	4.5300	4.8900	+6.769%	553,260	-41.718%
2025-10-14	4.4800	4.7797	4.3600	4.5800	+0.659%	1,350,470	-37.773%
2025-10-13	4.7500	4.7900	4.4500	4.5500	-3.499%	452,363	-37.363%
2025-10-10	4.9000	5.0000	4.4000	4.7150	-6.262%	1,038,478	-39.555%
2025-10-09	4.8800	5.1100	4.8300	5.0300	+3.285%	715,117	-43.340%
2025-10-08	4.9900	5.2000	4.7000	4.8700	-0.815%	1,300,898	-41.478%
2025-10-07	5.0200	5.1900	4.7700	4.9100	-1.008%	1,320,203	-41.955%
2025-10-06	5.0500	5.1700	4.8700	4.9600	-3.314%	939,580	-42.540%
2025-10-03	5.1100	5.3600	4.9400	5.1300	+0.984%	1,457,962	-44.444%
2025-10-02	4.8000	5.1800	4.7700	5.0800	+7.856%	2,240,951	-43.898%
2025-10-01	5.1000	5.1000	4.4900	4.7100	+1.948%	3,604,291	-39.490%
2025-09-30	4.5000	4.8500	4.3300	4.6200	-0.431%	3,080,761	-38.312%
2025-09-29	5.0000	5.1800	4.6250	4.6400	-8.481%	4,213,605	-38.578%
2025-09-26	5.3500	5.3500	4.5700	5.0700	-13.776%	6,066,406	-43.787%
2025-09-25	5.9000	6.3400	4.9000	5.8800	+121.053%	125,104,556	-51.531%
2025-09-24	1.9500	2.7297	1.9500	2.6600	+36.410%	34,213,755	+7.143%
2025-09-23	2.1500	2.2300	1.9500	1.9500	-8.019%	450,216	+46.154%
2025-09-22	1.8600	2.2400	1.8600	2.1200	+12.766%	645,812	+34.434%
2025-09-19	2.1000	2.1600	1.8200	1.8800	-8.293%	763,918	+51.596%
2025-09-18	1.9000	2.1450	1.8500	2.0500	+9.626%	917,888	+39.024%
2025-09-17	1.9800	2.0400	1.8000	1.8700	-3.608%	609,178	+52.406%
2025-09-16	1.6000	2.1000	1.6000	1.9400	+22.013%	3,197,306	+46.907%
2025-09-15	1.4900	1.6200	1.4650	1.5900	+7.432%	586,579	+79.245%
2025-09-12	1.4300	1.6000	1.4300	1.4800	+9.630%	557,584	+92.568%
2025-09-11	1.4200	1.4700	1.3450	1.3500	-3.571%	1,561,242	+111.111%
2025-09-10	1.5700	1.5941	1.3800	1.4000	-5.405%	640,623	+103.571%
2025-09-09	1.5800	1.8493	1.4700	1.4800	-0.671%	875,074	+92.568%
2025-09-08	1.4200	1.5400	1.4100	1.4900	+6.429%	280,191	+91.275%
2025-09-05	1.3000	1.4000	1.3000	1.4000	+9.375%	202,905	+103.571%
2025-09-04	1.2200	1.3200	1.2100	1.2800	+7.563%	146,584	+122.656%
2025-09-03	1.1800	1.2300	1.1700	1.1900	-0.833%	178,035	+139.496%
2025-09-02	1.1700	1.2200	1.1650	1.2000	+3.448%	151,038	+137.500%
2025-08-29	1.2200	1.2350	1.1300	1.1600	-4.918%	176,508	+145.690%
2025-08-28	1.2500	1.3000	1.1950	1.2200	-1.613%	241,310	+133.607%
2025-08-27	1.2700	1.3217	1.2300	1.2400	-2.362%	437,101	+129.839%
2025-08-26	1.2600	1.3200	1.2500	1.2700	-3.053%	135,717	+124.409%
2025-08-25	1.3200	1.3599	1.2805	1.3100	-0.758%	214,828	+117.557%
2025-08-22	1.2700	1.3500	1.2500	1.3200	+5.600%	241,290	+115.909%
2025-08-21	1.2300	1.2700	1.2000	1.2500	+1.626%	268,048	+128.000%
2025-08-20	1.2400	1.2900	1.2150	1.2300	-0.806%	188,144	+131.707%
2025-08-19	1.3100	1.3457	1.2300	1.2400	-4.615%	78,045	+129.839%
2025-08-18	1.3000	1.3300	1.2000	1.3000	+0.775%	553,480	+119.231%
2025-08-15	1.3300	1.3700	1.2600	1.2900	0.000%	319,696	+120.930%
2025-08-14	1.1500	1.3795	1.1356	1.2900	+14.159%	921,100	+120.930%
2025-08-13	1.1400	1.2200	1.0900	1.1300	-0.877%	1,179,936	+152.212%
2025-08-12	1.0500	1.1400	1.0100	1.1400	+12.871%	469,341	+150.000%
2025-08-11	1.1000	1.1000	1.0100	1.0100	-5.607%	362,314	+182.178%
2025-08-08	1.1800	1.2100	1.0600	1.0700	-10.084%	298,638	+166.355%
2025-08-07	1.3700	1.4300	1.1900	1.1900	-13.139%	871,857	+139.496%
2025-08-06	1.3200	1.4300	1.2500	1.3700	+3.788%	135,871	+108.029%
2025-08-05	1.3500	1.3900	1.3000	1.3200	-0.752%	107,234	+115.909%
2025-08-04	1.3200	1.3700	1.2700	1.3300	+0.758%	96,740	+114.286%
2025-08-01	1.3300	1.3600	1.2701	1.3200	-3.650%	64,082	+115.909%
2025-07-31	1.3800	1.3900	1.2900	1.3700	-0.725%	123,018	+108.029%
2025-07-30	1.4100	1.4300	1.3100	1.3800	0.000%	114,673	+106.522%
2025-07-29	1.4500	1.4500	1.3400	1.3800	-3.497%	79,161	+106.522%
2025-07-28	1.4500	1.4500	1.4250	1.4300	-1.379%	172,273	+99.301%
2025-07-25	1.4500	1.4600	1.3905	1.4500	+0.694%	105,037	+96.552%
2025-07-24	1.4500	1.4500	1.3700	1.4400	-1.370%	140,678	+97.917%
2025-07-23	1.4100	1.4700	1.4000	1.4600	+4.286%	235,665	+95.205%
2025-07-22	1.3200	1.4100	1.3200	1.4000	+6.061%	103,088	+103.571%
2025-07-21	1.3600	1.4100	1.3100	1.3200	-2.222%	330,399	+115.909%
2025-07-18	1.3600	1.4195	1.3200	1.3500	0.000%	148,826	+111.111%
2025-07-17	1.2900	1.3500	1.2800	1.3500	+5.469%	249,590	+111.111%
2025-07-16	1.2600	1.2900	1.2202	1.2800	+3.226%	100,857	+122.656%
2025-07-15	1.2900	1.3200	1.2200	1.2400	-3.876%	136,956	+129.839%
2025-07-14	1.2700	1.3000	1.2169	1.2900	+2.381%	259,443	+120.930%
2025-07-11	1.2400	1.2900	1.2116	1.2600	+0.800%	262,380	+126.190%
2025-07-10	1.1700	1.2800	1.1700	1.2500	+5.932%	210,088	+128.000%
2025-07-09	1.1500	1.1900	1.1400	1.1800	+1.724%	351,256	+141.525%
2025-07-08	1.1300	1.1893	1.1300	1.1600	+4.505%	511,694	+145.690%
2025-07-07	1.2300	1.2600	1.0700	1.1100	-9.016%	408,813	+156.757%
2025-07-03	1.2100	1.2700	1.2100	1.2200	+0.826%	152,259	+133.607%
2025-07-02	1.1100	1.2250	1.0900	1.2100	+11.009%	310,291	+135.537%
2025-07-01	1.1200	1.1200	1.0500	1.0900	-1.802%	392,409	+161.468%
2025-06-30	1.1400	1.1500	1.1100	1.1100	-3.478%	297,717	+156.757%
2025-06-27	1.3200	1.3200	1.1000	1.1500	-10.156%	2,150,340	+147.826%
2025-06-26	1.3800	1.3800	1.2600	1.2800	-5.882%	301,018	+122.656%
2025-06-25	1.4200	1.4200	1.3500	1.3600	-2.158%	166,484	+109.559%
2025-06-24	1.4400	1.4400	1.3400	1.3900	0.000%	155,157	+105.036%
2025-06-23	1.4100	1.4500	1.3300	1.3900	-4.138%	161,764	+105.036%
2025-06-20	1.4900	1.4900	1.3700	1.4500	-1.361%	319,024	+96.552%
2025-06-18	1.4000	1.4700	1.3750	1.4700	+4.255%	287,643	+93.878%
2025-06-17	1.4400	1.4495	1.3700	1.4100	-5.369%	151,932	+102.128%
2025-06-16	1.4650	1.4900	1.3900	1.4900	+4.196%	79,768	+91.275%
2025-06-13	1.4600	1.4600	1.4000	1.4300	-2.721%	57,606	+99.301%
2025-06-12	1.4200	1.4700	1.4000	1.4700	+1.379%	82,398	+93.878%
2025-06-11	1.5000	1.5000	1.4200	1.4500	-3.333%	172,441	+96.552%
2025-06-10	1.5100	1.5130	1.4350	1.5000	-1.316%	118,734	+90.000%
2025-06-09	1.5400	1.6100	1.4600	1.5200	+1.333%	199,424	+87.500%
2025-06-06	1.3800	1.5200	1.3550	1.5000	+5.634%	174,636	+90.000%
2025-06-05	1.5000	1.5000	1.4150	1.4200	-5.960%	75,648	+100.704%
2025-06-04	1.5200	1.5250	1.4700	1.5100	-1.307%	89,969	+88.742%
2025-06-03	1.5000	1.5500	1.3500	1.5300	+6.250%	224,412	+86.275%
2025-06-02	1.4600	1.5000	1.4400	1.4400	-1.370%	134,178	+97.917%
2025-05-30	1.6600	1.6700	1.4600	1.4600	-12.575%	156,775	+95.205%
2025-05-29	1.5700	1.7299	1.5000	1.6700	+5.696%	232,890	+70.659%
2025-05-28	1.4600	1.5800	1.4000	1.5800	+7.483%	265,978	+80.380%
2025-05-27	1.5000	1.5000	1.4100	1.4700	+0.685%	231,442	+93.878%
2025-05-23	1.4300	1.5000	1.4300	1.4600	-0.680%	129,954	+95.205%
2025-05-22	1.4100	1.5387	1.4000	1.4700	+2.083%	210,685	+93.878%
2025-05-21	1.5400	1.5700	1.4000	1.4400	-8.861%	189,337	+97.917%
2025-05-20	1.4700	1.6100	1.4000	1.5800	+6.040%	184,431	+80.380%
2025-05-19	1.5100	1.6800	1.4200	1.4900	-3.247%	187,743	+91.275%
2025-05-16	1.4400	1.5500	1.4200	1.5400	+7.692%	157,249	+85.065%
2025-05-15	1.3800	1.4950	1.3300	1.4300	+3.623%	159,030	+99.301%
2025-05-14	1.5300	1.5300	1.3750	1.3800	-9.804%	171,930	+106.522%
2025-05-13	1.5500	1.6000	1.4800	1.5300	+1.325%	434,155	+86.275%
2025-05-12	1.5700	1.6600	1.4600	1.5100	+0.667%	143,416	+88.742%
2025-05-09	1.5200	1.6500	1.4800	1.5000	-2.597%	348,415	+90.000%
2025-05-08	1.2600	1.6100	1.1500	1.5400	+22.222%	627,221	+85.065%
2025-05-07	1.2800	1.3554	1.2500	1.2600	-2.326%	84,447	+126.190%
2025-05-06	1.4300	1.4700	1.2800	1.2900	-10.417%	142,858	+120.930%
2025-05-05	1.5400	1.5900	1.4300	1.4400	-9.434%	137,820	+97.917%
2025-05-02	1.5200	1.6000	1.4800	1.5900	+8.163%	294,216	+79.245%
2025-05-01	1.5700	1.6400	1.4700	1.4700	-6.369%	193,327	+93.878%
2025-04-30	1.5100	1.5800	1.4000	1.5700	+2.614%	295,370	+81.529%
2025-04-29	1.6000	1.6200	1.5200	1.5300	-4.375%	91,085	+86.275%
2025-04-28	1.5400	1.6024	1.5000	1.6000	+4.575%	142,841	+78.125%
2025-04-25	1.6800	1.6800	1.5150	1.5300	-8.929%	151,508	+86.275%
2025-04-24	1.5900	1.6900	1.5600	1.6800	+4.348%	136,717	+69.643%
2025-04-23	1.6600	1.7397	1.5000	1.6100	-0.617%	271,285	+77.019%
2025-04-22	1.6100	1.7800	1.4700	1.6200	+6.579%	385,179	+75.926%
2025-04-21	1.3200	1.5400	1.2800	1.5200	+14.286%	239,246	+87.500%
2025-04-17	1.2200	1.3600	1.2200	1.3300	+8.130%	192,196	+114.286%
2025-04-16	1.3100	1.3200	1.1900	1.2300	-6.107%	128,501	+131.707%
2025-04-15	1.1300	1.3200	1.1100	1.3100	+19.091%	206,071	+117.557%
2025-04-14	1.1300	1.2060	1.1000	1.1000	-2.655%	282,646	+159.091%
2025-04-11	1.1500	1.1800	1.1200	1.1300	-3.419%	181,902	+152.212%
2025-04-10	1.1200	1.2000	1.1000	1.1700	+3.540%	162,896	+143.590%
2025-04-09	1.0100	1.1900	0.8801	1.1300	+13.000%	387,548	+152.212%
2025-04-08	1.1500	1.1600	1.0000	1.0000	-9.091%	213,868	+185.000%
2025-04-07	1.0100	1.1100	0.9817	1.1000	+0.457%	326,700	+159.091%
2025-04-04	1.1400	1.1550	1.0400	1.0950	-12.749%	427,575	+160.274%
2025-04-03	1.3700	1.3800	1.2500	1.2550	-14.041%	145,828	+127.092%
2025-04-02	1.3000	1.5000	1.3000	1.4600	+11.450%	220,529	+95.205%
2025-04-01	1.4100	1.4200	1.2700	1.3100	-6.762%	368,868	+117.557%
2025-03-31	1.4300	1.4700	1.3800	1.4050	-5.068%	172,386	+102.847%
2025-03-28	1.6100	1.6100	1.4400	1.4800	-8.075%	171,259	+92.568%
2025-03-27	1.6000	1.6400	1.4900	1.6100	+2.548%	391,960	+77.019%
2025-03-26	1.5000	1.5700	1.4000	1.5700	+3.974%	522,788	+81.529%
2025-03-25	1.7300	1.7368	1.4950	1.5100	-11.176%	382,039	+88.742%
2025-03-24	1.7800	1.8400	1.6300	1.7000	-3.955%	367,273	+67.647%
2025-03-21	1.8300	1.8660	1.7300	1.7700	-6.101%	451,175	+61.017%
2025-03-20	2.0200	2.0900	1.8800	1.8850	-6.683%	259,224	+51.194%
2025-03-19	2.1500	2.2000	2.0000	2.0200	-7.339%	427,894	+41.089%
2025-03-18	2.3600	2.4000	2.1600	2.1800	-7.234%	310,743	+30.734%
2025-03-17	2.3900	2.4590	2.2900	2.3500	-1.879%	335,483	+21.277%
2025-03-14	2.3900	2.4000	2.2000	2.3950	+6.444%	229,862	+18.998%
2025-03-13	2.4500	2.5100	2.2010	2.2500	-8.907%	498,278	+26.667%
2025-03-12	2.5500	2.6651	2.3800	2.4700	-1.200%	717,761	+15.385%
2025-03-11	2.1400	2.5700	2.0500	2.5000	+19.904%	1,011,799	+14.000%
2025-03-10	2.2600	2.3050	2.0400	2.0850	-9.544%	610,042	+36.691%
2025-03-07	2.4000	2.4700	2.2150	2.3050	-4.752%	236,622	+23.644%
2025-03-06	2.5300	2.5450	2.1700	2.4200	-8.159%	957,455	+17.769%
2025-03-05	2.2200	2.6600	2.1700	2.6350	+15.570%	623,895	+8.159%
2025-03-04	2.4700	2.5000	2.0100	2.2800	-18.861%	1,500,944	+25.000%
2025-03-03	3.1200	3.1200	2.5800	2.8100	-10.794%	2,225,668	+1.423%
2025-02-28	2.4300	3.1700	2.2100	3.1500	+29.630%	9,005,758	-9.524%
2025-02-27	1.5100	2.5300	1.5000	2.4300	+58.824%	26,548,940	+17.284%
2025-02-26	1.6800	1.8700	1.5200	1.5300	-10.526%	1,379,712	+86.275%
2025-02-25	2.3550	2.3890	1.6800	1.7100	-25.328%	3,567,048	+66.667%
2025-02-24	2.6100	4.4800	2.2300	2.2900	+67.153%	108,979,310	+24.454%
2025-02-21	1.5000	1.5000	1.3450	1.3700	-4.861%	209,709	+108.029%
2025-02-20	1.4700	1.4750	1.3700	1.4400	-1.370%	268,672	+97.917%
2025-02-19	1.4400	1.5950	1.4400	1.4600	+4.286%	475,547	+95.205%
2025-02-18	1.3400	1.4500	1.3000	1.4000	+10.236%	383,367	+103.571%

.dark-mode .BN5fVh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BN5fVh{ color: #333333; background-color: white; border: 2px solid #333333; }PEPGPepGen Inc. Common Stockstock NASDAQ

PEPG
PepGen Inc. Common Stock
stock NASDAQ