Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PepGen Inc. - Common Stock
(NQ:
PEPG
)
17.25
-0.23 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
10.70
10.92
10.03
10.03
137,597
-0.90(-8.23%)
Jan 30, 2024
7.490
12.00
7.300
10.93
1,463,339
+3.68(+50.76%)
Jan 29, 2024
6.770
7.360
6.770
7.250
70,353
+0.39(+5.69%)
Jan 26, 2024
6.930
7.120
6.860
6.860
11,873
-0.07(-1.01%)
Jan 25, 2024
6.940
7.100
6.680
6.930
69,365
+0.14(+2.06%)
Jan 24, 2024
6.890
7.080
6.690
6.790
7,587
-0.09(-1.31%)
Jan 23, 2024
7.010
7.239
6.620
6.880
23,600
+0.01(+0.15%)
Jan 22, 2024
6.920
7.100
6.704
6.870
25,696
+0.14(+2.08%)
Jan 19, 2024
6.830
6.930
6.510
6.730
24,544
-0.04(-0.59%)
Jan 18, 2024
6.730
6.930
6.600
6.770
19,987
-0.07(-1.02%)
Jan 17, 2024
6.720
6.928
6.510
6.840
9,022
+0.21(+3.17%)
Jan 16, 2024
6.710
6.900
6.522
6.630
16,431
-0.24(-3.49%)
Jan 12, 2024
7.010
7.055
6.820
6.870
8,397
-0.09(-1.29%)
Jan 11, 2024
6.960
7.637
6.730
6.960
23,547
-0.31(-4.26%)
Jan 10, 2024
7.500
7.897
7.020
7.270
22,976
-0.18(-2.42%)
Jan 09, 2024
7.900
7.900
7.420
7.450
21,120
-0.17(-2.23%)
Jan 08, 2024
7.580
7.830
7.420
7.620
34,219
-0.09(-1.17%)
Jan 05, 2024
8.140
8.209
7.570
7.710
38,639
-0.12(-1.53%)
Jan 04, 2024
6.940
8.063
6.500
7.830
47,511
+1.02(+14.98%)
Jan 03, 2024
7.180
7.451
6.730
6.810
41,715
-0.28(-3.95%)
Jan 02, 2024
6.780
7.305
6.770
7.090
31,881
+0.29(+4.26%)
Dec 29, 2023
7.000
7.150
6.730
6.800
80,122
-0.25(-3.55%)
Dec 28, 2023
7.100
7.290
6.410
7.050
106,748
-0.06(-0.84%)
Dec 27, 2023
7.100
7.280
6.810
7.110
25,004
+0.03(+0.42%)
Dec 26, 2023
6.650
7.100
6.640
7.080
18,458
+0.37(+5.51%)
Dec 22, 2023
6.700
7.080
6.550
6.710
59,729
-0.05(-0.74%)
Dec 21, 2023
6.460
7.100
6.245
6.760
29,338
+0.26(+4.00%)
Dec 20, 2023
6.110
7.600
6.072
6.500
55,002
+0.49(+8.15%)
Dec 19, 2023
7.060
7.400
5.410
6.010
163,320
-1.02(-14.51%)
Dec 18, 2023
6.620
7.280
6.442
7.030
96,090
+0.40(+6.03%)
Dec 15, 2023
7.050
7.050
6.370
6.630
295,244
-0.46(-6.49%)
Dec 14, 2023
7.970
7.970
7.020
7.090
41,382
-0.87(-10.93%)
Dec 13, 2023
7.010
8.000
6.920
7.960
36,969
+0.94(+13.39%)
Dec 12, 2023
6.560
7.180
6.560
7.020
41,306
+0.43(+6.53%)
Dec 11, 2023
6.850
7.000
6.370
6.590
46,153
-0.38(-5.45%)
Dec 08, 2023
6.440
7.000
6.425
6.970
37,790
+0.63(+9.94%)
Dec 07, 2023
6.290
6.355
6.005
6.340
19,022
-0.06(-0.94%)
Dec 06, 2023
5.930
6.420
5.930
6.400
24,056
+0.22(+3.56%)
Dec 05, 2023
6.090
6.800
5.794
6.180
37,688
+0.04(+0.65%)
Dec 04, 2023
5.260
7.155
5.260
6.140
171,954
+0.77(+14.34%)
Dec 01, 2023
4.930
5.480
4.750
5.370
36,255
+0.47(+9.59%)
Nov 30, 2023
4.650
4.980
4.635
4.900
18,907
+0.25(+5.38%)
Nov 29, 2023
4.600
4.680
4.440
4.650
25,838
+0.10(+2.20%)
Nov 28, 2023
4.550
4.660
4.324
4.550
79,503
+0.00(+0.00%)
Nov 27, 2023
4.480
4.730
4.270
4.550
85,277
+0.07(+1.56%)
Nov 24, 2023
4.580
4.800
4.470
4.480
7,826
-0.19(-4.07%)
Nov 22, 2023
4.750
4.750
4.410
4.670
35,052
+0.01(+0.21%)
Nov 21, 2023
4.650
4.900
4.490
4.660
31,693
+0.00(+0.00%)
Nov 20, 2023
3.950
4.660
3.900
4.660
54,546
+0.66(+16.50%)
Nov 17, 2023
4.220
4.250
3.810
4.000
49,250
-0.16(-3.85%)
Nov 16, 2023
4.130
4.230
3.990
4.160
589,181
-0.08(-1.89%)
Nov 15, 2023
4.160
4.280
4.090
4.240
32,931
-0.06(-1.40%)
Nov 14, 2023
4.070
4.700
4.070
4.300
160,853
-0.04(-0.92%)
Nov 13, 2023
3.840
4.762
3.820
4.340
408,099
+0.48(+12.44%)
Nov 10, 2023
3.990
4.180
3.720
3.860
70,720
-0.21(-5.16%)
Nov 09, 2023
4.350
4.390
4.020
4.070
17,041
-0.41(-9.15%)
Nov 08, 2023
4.800
4.800
4.270
4.480
37,785
-0.52(-10.40%)
Nov 07, 2023
5.050
5.160
4.910
5.000
19,551
-0.10(-1.96%)
Nov 06, 2023
5.170
5.410
5.050
5.100
25,603
-0.14(-2.67%)
Nov 03, 2023
5.100
5.300
5.040
5.240
36,545
+0.11(+2.14%)
Nov 02, 2023
5.200
5.260
5.000
5.130
21,749
+0.03(+0.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.