Free Trial
→ Central Bank Abandons USD (From True Gold Republic) (Ad) Free PEPG Stock Alerts

PepGen (PEPG) Stock Chart & Stock Price History

$9.78
+0.52 (+5.62%)
(As of 10:45 AM ET)
Compare

PepGen Stock Price Performance

5 Day
Performance
+3.16%
1 Month
Performance
-0.51%
3 Month
Performance
-40.22%
6 Month
Performance
-29.99%
Year-To-Date
Performance
+43.82%
1 Year
Performance
+75.58%
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 Greenlane
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start with diversification and experience. Founded in 2005, this company serves a diverse and expansive customer base with more than 8,000 retail locations, including licensed cannabis dispensaries, smoke shops, and specialty retailers.
Learn more here.

PEPG Stock Chart for Thursday, September, 19, 2024

PEPG Chart by TradingView

PepGen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$9.12$9.26
+1.54%		$9.66$8.9653,359 shs$301.78 million
09/17/2024$9.12$9.12$9.27$8.8153,954 shs$297.22 million
09/16/2024$9.48$9.12
-3.80%		$9.71$9.0661,290 shs$297.22 million
09/13/2024$9.05$9.48
+4.75%		$9.59$9.01159,077 shs$308.95 million
09/12/2024$9.01$9.05
+0.44%		$9.34$8.9534,659 shs$293.37 million
09/11/2024$8.70$9.01
+3.56%		$9.01$8.1567,398 shs$292.08 million
09/10/2024$8.97$8.70
-3.01%		$9.16$8.6284,199 shs$283.53 million
09/09/2024$8.83$8.97
+1.59%		$9.46$8.5793,176 shs$292.33 million
09/06/2024$8.86$8.83
-0.34%		$9.27$8.75208,461 shs$287.77 million
09/05/2024$9.10$8.86
-2.64%		$9.19$8.62376,410 shs$288.75 million
09/04/2024$9.14$9.10
-0.44%		$9.35$8.65246,463 shs$296.57 million
09/03/2024$9.63$9.14
-5.09%		$9.58$8.9751,517 shs$296.29 million
09/02/2024$9.63$9.63$9.68$8.7486,600 shs$312.18 million
08/30/2024$9.25$9.63
+4.11%		$9.68$8.7486,613 shs$312.18 million
08/29/2024$9.40$9.25
-1.60%		$9.94$9.1555,647 shs$299.86 million
08/28/2024$9.57$9.40
-1.78%		$9.67$8.8757,326 shs$304.72 million
08/27/2024$9.88$9.57
-3.14%		$9.85$9.2793,376 shs$310.23 million
08/26/2024$9.67$9.88
+2.17%		$10.14$9.5982,726 shs$320.28 million
08/23/2024$9.71$9.67
-0.41%		$9.99$9.4147,241 shs$315.15 million
08/22/2024$9.85$9.71
-1.42%		$9.97$9.2287,914 shs$316.45 million
08/21/2024$9.73$9.85
+1.23%		$10.05$9.56102,829 shs$319.31 million
08/20/2024$9.83$9.73
-1.02%		$9.91$9.3961,995 shs$315.42 million
08/19/2024$9.44$9.83
+4.13%		$10.15$9.12195,734 shs$318.66 million
08/16/2024$9.07$9.44
+4.08%		$9.50$9.08122,599 shs$306.02 million
08/15/2024$8.33$9.07
+8.88%		$9.14$8.50638,265 shs$294.02 million
08/14/2024$7.75$8.33
+7.48%		$8.46$7.73534,319 shs$270.06 million
08/13/2024$8.62$7.75
-10.09%		$8.88$7.74264,857 shs$251.26 million
08/12/2024$8.59$8.62
+0.35%		$8.63$7.92108,988 shs$279.46 million
08/09/2024$8.98$8.59
-4.34%		$9.37$8.50145,217 shs$278.46 million
08/08/2024$8.88$8.98
+1.13%		$9.22$8.73167,125 shs$291.11 million
08/07/2024$9.39$8.88
-5.43%		$9.62$8.81102,210 shs$287.86 million
08/06/2024$9.27$9.39
+1.29%		$9.84$9.20246,457 shs$304.40 million
08/05/2024$9.81$9.27
-5.50%		$9.43$8.86210,044 shs$300.51 million
08/02/2024$10.07$9.81
-2.58%		$10.08$9.60110,515 shs$318.04 million
08/01/2024$11.43$10.07
-11.90%		$11.28$9.97471,391 shs$326.47 million
07/31/2024$16.98$11.43
-32.69%		$12.43$8.001.56 million shs$370.56 million
07/30/2024$17.51$16.98
-3.03%		$17.77$16.6579,348 shs$550.49 million
07/29/2024$18.55$17.51
-5.61%		$19.30$17.03134,152 shs$567.67 million
07/26/2024$18.02$18.55
+2.94%		$18.90$17.63124,237 shs$601.39 million
07/25/2024$17.56$18.02
+2.62%		$18.50$17.59121,799 shs$584.21 million
Central Bank Abandons USD (Ad)

Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – the United States Dollar… And placing a ‘quiet bet’ on a new type of currency… Gold.

Click here now to get your free 'Protect Your Wealth' Guide.
07/24/2024$17.59$17.56
-0.17%		$18.01$17.3036,792 shs$569.30 million
07/23/2024$16.99$17.59
+3.53%		$17.90$17.0045,480 shs$570.27 million
07/22/2024$16.55$16.99
+2.66%		$17.06$16.4028,918 shs$550.82 million
07/19/2024$16.62$16.55
-0.42%		$16.90$16.4237,974 shs$536.55 million
07/18/2024$17.86$16.62
-6.94%		$18.55$16.43152,789 shs$538.82 million
07/17/2024$18.00$17.86
-0.78%		$18.00$17.0348,927 shs$578.97 million
07/16/2024$16.53$18.00
+8.89%		$18.20$16.80115,080 shs$583.56 million
07/15/2024$16.84$16.53
-1.84%		$17.14$16.3393,661 shs$535.90 million
07/12/2024$17.30$16.84
-2.66%		$18.31$16.22102,576 shs$545.95 million
07/11/2024$16.93$17.30
+2.19%		$17.79$16.21131,989 shs$560.87 million
07/10/2024$17.28$16.93
-2.03%		$17.64$16.7633,201 shs$548.87 million
07/09/2024$16.78$17.28
+2.98%		$17.67$16.6876,953 shs$560.22 million
07/08/2024$16.84$16.78
-0.36%		$17.70$16.4077,367 shs$544.01 million
07/05/2024$16.68$16.84
+0.96%		$16.86$16.4053,066 shs$545.95 million
07/04/2024$16.68$16.68$16.72$16.0753,283 shs$540.77 million
07/03/2024$16.32$16.68
+2.21%		$16.68$16.0753,283 shs$540.72 million
07/02/2024$17.91$16.32
-8.88%		$18.04$16.3183,230 shs$529.09 million
07/01/2024$15.96$17.91
+12.22%		$18.08$15.80328,315 shs$580.64 million
06/28/2024$16.46$15.96
-3.04%		$17.01$15.791.35 million shs$517.42 million
06/27/2024$16.92$16.46
-2.72%		$17.28$16.06118,528 shs$533.63 million
06/26/2024$16.77$16.92
+0.89%		$17.37$16.44124,558 shs$548.55 million
06/25/2024$17.84$16.77
-6.00%		$17.98$16.69107,265 shs$543.68 million
06/24/2024$17.06$17.84
+4.57%		$18.72$17.32124,362 shs$578.32 million
06/21/2024$16.80$17.06
+1.55%		$17.33$16.6784,591 shs$553.09 million
06/20/2024$16.36$16.80
+2.69%		$17.08$15.8860,608 shs$544.66 million
06/19/2024$16.36$16.36$17.54$16.2473,272 shs$530.39 million
06/18/2024$17.37$16.36
-5.81%		$17.54$16.2473,272 shs$530.39 million

Related Companies:

This page (NASDAQ:PEPG) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Wall St. Icon: Looming Financial Tsunami will Wipe Out the 1%
Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event will hit the American...
InvestorPlace | Sponsored
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored