NASDAQ:PEPG

PepGen (PEPG) Stock Chart & Stock Price History

$5.08

0.00 (0.00%)

(As of 09/29/2023 ET)

Compare

Today's Range: $5.06
▼
$5.49
50-Day Range: $5.00
▼
$7.58
52-Week Range: $4.71
▼
$20.00

Volume: 31,912 shs
Average Volume: 48,694 shs
Market Capitalization: $120.95 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $27.25

PepGen Stock Price Performance

5 Day Performance: +0.99%
1 Month Performance: -18.72%
3 Month Performance: -43.18%
6 Month Performance: -57.24%
Year-To-Date Performance: -62.00%
1 Year Performance: -44.05%

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

PEPG Stock Chart for Saturday, September, 30, 2023

PepGen Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$5.08	$5.08	$5.49	$5.06	31,912 shs	$120.96 million
09/28/2023	$5.13	$5.08 -0.97%	$5.29	$5.05	40,701 shs	$120.96 million
09/27/2023	$5.02	$5.13 +2.19%	$5.34	$5.01	19,718 shs	$122.15 million
09/26/2023	$5.03	$5.02 -0.20%	$5.54	$5.02	52,101 shs	$119.55 million
09/25/2023	$5.12	$5.03 -1.76%	$5.54	$5.03	33,556 shs	$119.76 million
09/22/2023	$5.50	$5.12 -6.91%	$5.55	$5.09	95,855 shs	$121.91 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$5.39	$5.50 +2.04%	$5.61	$5.10	40,439 shs	$130.98 million
09/20/2023	$5.57	$5.39 -3.23%	$5.83	$5.38	20,811 shs	$128.34 million
09/19/2023	$5.33	$5.57 +4.50%	$5.78	$5.22	19,083 shs	$132.62 million
09/18/2023	$5.81	$5.33 -8.26%	$5.90	$5.33	17,825 shs	$126.93 million
09/15/2023	$6.11	$5.81 -4.91%	$6.16	$5.78	49,038 shs	$138.34 million
09/14/2023	$6.02	$6.11 +1.50%	$6.33	$5.92	15,765 shs	$145.50 million
09/13/2023	$6.33	$6.02 -4.90%	$6.40	$5.92	20,035 shs	$143.36 million
09/12/2023	$6.14	$6.33 +3.09%	$6.40	$6.06	38,735 shs	$150.74 million
09/11/2023	$6.38	$6.14 -3.76%	$6.46	$6.12	12,853 shs	$146.22 million
09/08/2023	$6.31	$6.38 +1.11%	$6.46	$6.18	24,562 shs	$151.91 million
09/07/2023	$6.03	$6.31 +4.64%	$6.57	$5.98	24,886 shs	$150.24 million
09/06/2023	$5.84	$6.03 +3.25%	$6.06	$5.81	24,846 shs	$143.57 million
09/05/2023	$6.46	$5.84 -9.60%	$6.44	$5.81	50,131 shs	$139.05 million
09/04/2023	$6.46	$6.46	$6.63	$6.09	9,600 shs	$153.81 million
09/01/2023	$6.30	$6.46 +2.54%	$6.63	$6.09	9,635 shs	$153.84 million
08/31/2023	$6.25	$6.30 +0.80%	$6.51	$6.09	18,629 shs	$150.03 million
08/30/2023	$6.35	$6.25 -1.57%	$6.29	$5.98	16,188 shs	$148.81 million
08/29/2023	$5.46	$6.35 +16.30%	$6.35	$5.46	15,346 shs	$151.19 million
08/28/2023	$5.45	$5.46 +0.18%	$5.53	$5.05	17,876 shs	$130.00 million
08/25/2023	$5.37	$5.45 +1.58%	$5.54	$5.19	27,710 shs	$129.76 million
08/24/2023	$6.25	$5.37 -14.16%	$6.21	$5.29	24,395 shs	$127.74 million
08/23/2023	$6.70	$6.25 -6.72%	$7.40	$6.14	37,668 shs	$148.81 million
08/22/2023	$7.19	$6.70 -6.82%	$7.40	$6.60	48,310 shs	$159.53 million
08/21/2023	$7.13	$7.19 +0.84%	$7.30	$6.48	47,857 shs	$171.19 million
08/18/2023	$6.73	$7.13 +5.94%	$7.15	$6.67	39,041 shs	$169.77 million
08/17/2023	$6.07	$6.73 +10.87%	$6.81	$6.02	39,078 shs	$160.24 million
08/16/2023	$5.87	$6.07 +3.41%	$6.28	$5.86	27,089 shs	$144.53 million
08/15/2023	$5.54	$5.87 +5.96%	$5.93	$5.36	43,976 shs	$139.77 million
08/14/2023	$5.58	$5.54 -0.72%	$5.62	$5.19	32,748 shs	$131.91 million
08/11/2023	$5.30	$5.58 +5.28%	$5.61	$5.21	25,418 shs	$132.86 million
08/10/2023	$5.26	$5.30 +0.76%	$5.33	$5.00	26,411 shs	$126.05 million
08/09/2023	$5.13	$5.26 +2.53%	$5.32	$4.95	50,791 shs	$125.08 million
08/08/2023	$5.00	$5.13 +2.60%	$5.24	$4.71	78,611 shs	$121.99 million
08/07/2023	$5.22	$5.00 -4.21%	$5.55	$4.97	46,978 shs	$118.90 million

08/04/2023	$5.70	$5.22 -8.42%	$5.89	$5.19	59,665 shs	$124.13 million
08/03/2023	$5.59	$5.70 +1.97%	$5.90	$5.40	67,331 shs	$135.55 million
08/02/2023	$5.94	$5.59 -5.89%	$5.89	$5.27	118,668 shs	$132.93 million
08/01/2023	$5.99	$5.94 -0.83%	$6.28	$5.91	80,701 shs	$141.25 million
07/31/2023	$6.17	$5.99 -2.92%	$6.35	$5.89	42,387 shs	$142.44 million
07/28/2023	$5.70	$6.17 +8.25%	$6.60	$5.78	87,049 shs	$146.72 million
07/27/2023	$6.53	$5.70 -12.71%	$6.48	$5.61	67,492 shs	$135.55 million
07/26/2023	$7.12	$6.53 -8.29%	$7.38	$6.44	56,371 shs	$155.28 million
07/25/2023	$7.58	$7.12 -6.07%	$7.89	$7.01	73,757 shs	$169.31 million
07/24/2023	$7.82	$7.58 -3.07%	$8.16	$7.52	33,156 shs	$180.25 million
07/21/2023	$7.97	$7.82 -1.88%	$8.39	$7.71	31,339 shs	$185.98 million
07/20/2023	$7.25	$7.97 +9.93%	$8.02	$7.05	62,190 shs	$189.53 million
07/19/2023	$7.43	$7.25 -2.42%	$7.73	$7.08	74,103 shs	$172.41 million
07/18/2023	$7.68	$7.43 -3.26%	$7.93	$7.15	84,151 shs	$176.69 million
07/17/2023	$8.06	$7.68 -4.71%	$8.52	$7.56	57,994 shs	$182.63 million
07/14/2023	$8.35	$8.06 -3.47%	$8.40	$8.06	12,861 shs	$191.67 million
07/13/2023	$8.49	$8.35 -1.65%	$8.77	$8.22	26,372 shs	$198.56 million
07/12/2023	$8.50	$8.49 -0.12%	$8.94	$8.34	37,600 shs	$201.89 million
07/11/2023	$8.57	$8.50 -0.82%	$8.83	$8.20	25,579 shs	$202.15 million
07/10/2023	$8.23	$8.57 +4.13%	$9.08	$8.22	81,691 shs	$203.80 million
07/07/2023	$7.89	$8.23 +4.31%	$8.30	$7.79	24,941 shs	$195.71 million
07/06/2023	$8.25	$7.89 -4.36%	$8.21	$7.74	29,347 shs	$187.64 million
07/05/2023	$9.09	$8.25 -9.24%	$9.26	$8.18	67,680 shs	$196.19 million
07/04/2023	$9.09	$9.09	$9.12	$8.80	14,092 shs	$216.16 million
07/03/2023	$8.94	$9.09 +1.68%	$9.12	$8.80	14,091 shs	$216.16 million
06/30/2023	$9.76	$8.94 -8.40%	$9.92	$8.75	29,261 shs	$212.59 million
06/29/2023	$9.90	$9.76 -1.41%	$10.30	$9.60	18,350 shs	$232.09 million

Related Companies:

This page (NASDAQ:PEPG) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

PepGen (PEPG) Stock Chart & Stock Price History

PepGen Stock Price Performance

PEPG Stock Chart for Saturday, September, 30, 2023

PepGen Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info