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 (%)
Mar 28, 2024
14.20
14.89
14.03
14.70
30,717
+0.61(+4.33%)
Mar 27, 2024
13.17
14.18
13.17
14.09
25,731
+0.96(+7.31%)
Mar 26, 2024
13.23
13.50
12.57
13.13
22,083
-0.16(-1.20%)
Mar 25, 2024
14.96
14.99
12.57
13.29
102,196
-1.62(-10.87%)
Mar 22, 2024
14.72
15.37
14.53
14.91
41,232
+0.12(+0.81%)
Mar 21, 2024
14.74
15.25
14.27
14.79
34,759
-0.08(-0.54%)
Mar 20, 2024
14.10
15.35
13.98
14.87
61,496
+0.90(+6.44%)
Mar 19, 2024
13.59
14.74
13.59
13.97
48,438
+0.32(+2.34%)
Mar 18, 2024
15.81
15.82
13.61
13.65
95,902
-1.79(-11.59%)
Mar 15, 2024
13.77
16.01
13.77
15.44
673,385
+1.53(+11.00%)
Mar 14, 2024
14.01
14.35
13.50
13.91
69,648
+0.16(+1.16%)
Mar 13, 2024
14.16
14.86
13.36
13.75
91,096
-0.14(-1.01%)
Mar 12, 2024
14.29
14.67
13.87
13.89
40,966
-0.24(-1.70%)
Mar 11, 2024
14.19
14.92
14.01
14.13
45,802
-0.11(-0.77%)
Mar 08, 2024
14.29
15.04
14.07
14.24
76,277
+0.06(+0.42%)
Mar 07, 2024
15.20
15.28
11.71
14.18
240,578
-1.23(-7.98%)
Mar 06, 2024
16.19
16.86
15.27
15.41
168,794
-1.22(-7.34%)
Mar 05, 2024
17.23
17.51
16.62
16.63
84,242
-0.67(-3.87%)
Mar 04, 2024
16.63
17.45
16.62
17.30
185,180
+0.68(+4.09%)
Mar 01, 2024
17.10
17.41
16.21
16.62
176,174
-0.33(-1.95%)
Feb 29, 2024
15.10
17.40
15.03
16.95
185,202
+2.17(+14.68%)
Feb 28, 2024
15.49
15.65
14.55
14.78
115,264
-0.58(-3.78%)
Feb 27, 2024
14.61
15.90
14.61
15.36
168,133
+0.83(+5.71%)
Feb 26, 2024
13.88
14.59
13.88
14.53
46,220
+0.65(+4.68%)
Feb 23, 2024
14.00
14.57
13.56
13.88
99,958
-0.07(-0.50%)
Feb 22, 2024
13.60
14.31
13.56
13.95
107,519
+0.30(+2.20%)
Feb 21, 2024
13.89
14.35
13.52
13.65
69,819
-0.13(-0.94%)
Feb 20, 2024
13.74
14.39
13.44
13.78
68,816
-0.11(-0.79%)
Feb 16, 2024
14.00
14.60
13.60
13.89
63,359
-0.22(-1.56%)
Feb 15, 2024
13.82
14.25
13.77
14.11
60,486
+0.58(+4.29%)
Feb 14, 2024
14.13
14.13
13.37
13.53
60,893
+0.52(+4.00%)
Feb 13, 2024
13.09
13.57
12.65
13.01
88,944
-0.44(-3.27%)
Feb 12, 2024
14.71
15.11
12.30
13.45
232,907
-1.21(-8.25%)
Feb 09, 2024
14.51
15.14
14.50
14.66
54,873
-0.43(-2.85%)
Feb 08, 2024
12.27
15.76
12.08
15.09
443,088
+2.58(+20.62%)
Feb 07, 2024
12.33
12.93
11.75
12.51
201,536
+1.88(+17.63%)
Feb 06, 2024
10.45
10.88
10.43
10.63
42,602
+0.00(+0.05%)
Feb 05, 2024
11.40
11.40
10.36
10.63
70,026
-1.03(-8.83%)
Feb 02, 2024
12.87
14.20
11.51
11.66
197,477
-0.73(-5.89%)
Feb 01, 2024
10.04
12.99
10.03
12.39
1,210,166
+2.36(+23.53%)
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%)
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
.