Free Trial

PepGen (PEPG) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free PEPG Stock Alerts
$16.57
-0.77 (-4.44%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

PepGen Stock Price Performance

5 Day
Performance
-1.13%
1 Month
Performance
+20.95%
3 Month
Performance
+16.36%
6 Month
Performance
+137.73%
Year-To-Date
Performance
+143.68%
1 Year
Performance
+1.10%
Receive PEPG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PepGen and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.
Click here to see the details because there’s not much time to prepare.

PEPG Stock Chart for Saturday, June, 8, 2024

PEPG Chart by TradingView

PepGen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$17.34$16.57
-4.44%		$17.19$16.5724,780 shs$537.20 million
06/06/2024$18.14$17.34
-4.41%		$18.34$17.2156,156 shs$562.16 million
06/05/2024$15.76$18.14
+15.10%		$18.35$15.7686,801 shs$588.04 million
06/04/2024$16.76$15.76
-5.97%		$17.06$15.01100,540 shs$510.94 million
06/03/2024$16.33$16.76
+2.63%		$16.90$15.5368,489 shs$543.36 million
05/31/2024$16.35$16.33
-0.12%		$16.63$15.8472,320 shs$529.42 million
05/30/2024$16.55$16.35
-1.21%		$17.23$15.66103,047 shs$530.07 million
05/29/2024$14.50$16.55
+14.14%		$16.74$14.1674,296 shs$536.55 million
05/28/2024$14.56$14.50
-0.41%		$15.09$13.77155,009 shs$470.09 million
05/27/2024$14.56$14.56$14.62$13.8633,400 shs$472.04 million
05/24/2024$14.24$14.56
+2.25%		$14.62$13.8632,754 shs$472.04 million
05/23/2024$14.06$14.24
+1.28%		$14.91$13.5281,014 shs$461.66 million
05/22/2024$13.89$14.06
+1.22%		$14.36$13.6589,411 shs$455.78 million
05/21/2024$13.49$13.89
+2.97%		$14.09$13.32201,602 shs$450.31 million
05/20/2024$13.16$13.49
+2.51%		$13.66$12.3062,564 shs$437.35 million
05/17/2024$13.65$13.16
-3.59%		$13.82$13.1641,346 shs$426.65 million
05/16/2024$13.82$13.65
-1.23%		$13.83$13.1021,483 shs$442.12 million
05/15/2024$13.99$13.82
-1.22%		$14.59$13.5839,983 shs$447.63 million
05/14/2024$13.30$13.99
+5.19%		$14.02$13.1977,817 shs$453.14 million
05/13/2024$14.01$13.30
-5.07%		$14.82$13.2033,492 shs$430.79 million
05/10/2024$13.34$14.01
+5.02%		$14.07$13.2626,528 shs$453.78 million
05/09/2024$13.70$13.34
-2.63%		$14.16$13.2940,970 shs$432.08 million
05/08/2024$13.96$13.70
-1.86%		$14.15$13.6024,314 shs$443.74 million
05/07/2024$13.95$13.96
+0.07%		$14.44$13.6838,347 shs$452.16 million
05/06/2024$14.20$13.95
-1.76%		$14.64$13.6443,478 shs$451.84 million
05/03/2024$14.49$14.20
-2.00%		$15.22$13.95106,238 shs$459.94 million
05/02/2024$13.90$14.49
+4.24%		$14.59$13.41160,724 shs$469.33 million
05/01/2024$12.28$13.90
+13.19%		$13.94$12.10146,559 shs$450.22 million
04/30/2024$11.68$12.28
+5.14%		$12.71$11.7736,335 shs$397.26 million
04/29/2024$11.93$11.68
-2.10%		$12.79$11.5974,586 shs$377.85 million
04/26/2024$11.70$11.93
+1.97%		$12.09$11.2638,359 shs$385.94 million
04/25/2024$11.83$11.70
-1.10%		$11.92$10.8535,240 shs$378.50 million
04/24/2024$11.72$11.83
+0.94%		$11.97$11.2920,088 shs$382.70 million
04/23/2024$11.39$11.72
+2.90%		$11.80$11.3814,316 shs$379.19 million
04/22/2024$10.54$11.39
+8.12%		$11.44$10.2269,409 shs$368.47 million
04/19/2024$11.85$10.53
-11.10%		$12.25$10.39117,940 shs$340.65 million
04/18/2024$11.50$11.85
+3.00%		$12.13$11.0847,171 shs$372.07 million
04/17/2024$12.59$11.50
-8.66%		$12.61$11.2080,986 shs$372.03 million
04/16/2024$12.23$12.59
+2.94%		$12.88$12.0245,976 shs$407.29 million
04/15/2024$13.00$12.23
-5.92%		$13.21$11.9944,110 shs$395.64 million
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/12/2024$12.71$13.00
+2.28%		$13.88$12.1138,932 shs$420.55 million
04/11/2024$11.90$12.71
+6.81%		$12.87$11.7737,220 shs$411.17 million
04/10/2024$12.14$11.90
-1.98%		$12.50$11.6834,797 shs$384.97 million
04/09/2024$12.36$12.14
-1.78%		$12.89$11.4927,751 shs$392.78 million
04/08/2024$11.89$12.36
+3.95%		$12.48$11.5138,365 shs$399.85 million
04/05/2024$11.59$11.89
+2.59%		$11.91$11.3318,884 shs$384.64 million
04/04/2024$10.87$11.59
+6.62%		$11.86$11.0157,979 shs$374.98 million
04/03/2024$13.05$10.87
-16.70%		$13.44$10.78109,416 shs$351.64 million
04/02/2024$14.48$13.05
-9.88%		$14.21$12.5769,685 shs$422.17 million
04/01/2024$14.70$14.48
-1.50%		$15.34$14.23173,452 shs$468.43 million
03/29/2024$14.70$14.70$14.90$14.0330,717 shs$475.60 million
03/28/2024$14.09$14.70
+4.33%		$14.90$14.0030,717 shs$475.55 million
03/27/2024$13.13$14.09
+7.31%		$14.18$13.1725,731 shs$455.81 million
03/26/2024$13.29$13.13
-1.20%		$13.50$12.5722,083 shs$424.76 million
03/25/2024$14.91$13.29
-10.87%		$14.99$12.58102,196 shs$429.93 million
03/22/2024$14.79$14.91
+0.81%		$15.37$14.5341,232 shs$482.34 million
03/21/2024$14.87$14.79
-0.54%		$15.25$14.2734,697 shs$478.46 million
03/20/2024$13.97$14.87
+6.44%		$15.35$13.9861,046 shs$481.04 million
03/19/2024$13.65$13.97
+2.34%		$14.74$13.5948,438 shs$441.63 million
03/18/2024$15.44$13.65
-11.59%		$15.82$13.6183,880 shs$441.58 million
03/15/2024$13.91$15.44
+11.00%		$16.14$13.77673,345 shs$367.63 million
03/14/2024$13.75$13.91
+1.16%		$14.35$13.5068,732 shs$331.20 million
03/13/2024$13.89$13.75
-1.01%		$14.86$13.3691,076 shs$327.39 million
03/12/2024$14.13$13.89
-1.70%		$14.67$13.8740,867 shs$330.72 million
03/11/2024$14.24$14.13
-0.77%		$14.92$14.0145,802 shs$336.44 million
03/08/2024$14.18$14.24
+0.42%		$15.04$14.0776,277 shs$339.05 million
03/07/2024$15.41$14.18
-7.98%		$15.28$11.71240,580 shs$337.63 million

Related Companies:
This page (NASDAQ:PEPG) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored