PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
5.69
+0.17 (3.18%)
At close: Mar 6, 2026, 4:00 PM EST
5.77
+0.08 (1.41%)
After-hours: Mar 6, 2026, 7:25 PM EST
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.45 | 5.90 | 5.26 | 5.69 | 5.69 | 3.27% | 582,873 |
| Mar 5, 2026 | 5.51 | 6.18 | 5.02 | 5.51 | 5.51 | -18.57% | 3,246,696 |
| Mar 4, 2026 | 6.23 | 6.78 | 5.97 | 6.76 | 6.76 | 5.30% | 687,487 |
| Mar 3, 2026 | 6.32 | 6.63 | 6.10 | 6.42 | 6.42 | -1.68% | 516,490 |
| Mar 2, 2026 | 5.97 | 6.69 | 5.87 | 6.53 | 6.53 | 4.98% | 442,429 |
| Feb 27, 2026 | 6.18 | 6.33 | 5.96 | 6.22 | 6.22 | -0.32% | 194,317 |
| Feb 26, 2026 | 6.44 | 6.54 | 6.15 | 6.24 | 6.24 | -2.50% | 240,268 |
| Feb 25, 2026 | 6.59 | 7.05 | 6.33 | 6.40 | 6.40 | 1.27% | 518,771 |
| Feb 24, 2026 | 6.34 | 6.43 | 6.12 | 6.32 | 6.32 | -0.32% | 218,545 |
| Feb 23, 2026 | 6.22 | 6.50 | 6.17 | 6.34 | 6.34 | 1.93% | 285,983 |
| Feb 20, 2026 | 6.55 | 6.63 | 6.11 | 6.22 | 6.22 | -6.61% | 290,539 |
| Feb 19, 2026 | 6.51 | 6.73 | 6.21 | 6.66 | 6.66 | 1.83% | 350,500 |
| Feb 18, 2026 | 6.77 | 6.83 | 6.44 | 6.54 | 6.54 | -3.68% | 222,232 |
| Feb 17, 2026 | 6.39 | 6.90 | 6.15 | 6.79 | 6.79 | 5.43% | 471,944 |
| Feb 13, 2026 | 6.73 | 6.95 | 6.36 | 6.44 | 6.44 | -5.15% | 462,384 |
| Feb 12, 2026 | 5.78 | 7.14 | 5.78 | 6.79 | 6.79 | 18.50% | 1,697,708 |
| Feb 11, 2026 | 5.51 | 5.85 | 5.39 | 5.73 | 5.73 | 3.99% | 1,018,337 |
| Feb 10, 2026 | 4.70 | 5.65 | 4.66 | 5.51 | 5.51 | 17.99% | 1,298,085 |
| Feb 9, 2026 | 4.50 | 4.72 | 4.25 | 4.67 | 4.67 | 4.24% | 1,023,569 |
| Feb 6, 2026 | 4.41 | 4.58 | 4.34 | 4.48 | 4.48 | 4.43% | 587,434 |
| Feb 5, 2026 | 4.80 | 4.85 | 4.20 | 4.29 | 4.29 | -12.63% | 1,327,414 |
| Feb 4, 2026 | 5.34 | 5.35 | 4.78 | 4.91 | 4.91 | -8.40% | 788,116 |
| Feb 3, 2026 | 5.10 | 5.46 | 4.97 | 5.36 | 5.36 | 5.51% | 572,367 |
| Feb 2, 2026 | 5.02 | 5.34 | 5.02 | 5.08 | 5.08 | -0.97% | 383,956 |
| Jan 30, 2026 | 5.13 | 5.44 | 4.99 | 5.13 | 5.13 | -1.72% | 571,179 |
| Jan 29, 2026 | 5.18 | 5.33 | 4.97 | 5.22 | 5.22 | - | 566,354 |
| Jan 28, 2026 | 5.58 | 5.58 | 5.13 | 5.22 | 5.22 | -6.79% | 541,533 |
| Jan 27, 2026 | 5.30 | 5.69 | 5.25 | 5.60 | 5.60 | 5.46% | 432,960 |
| Jan 26, 2026 | 5.41 | 5.50 | 5.19 | 5.31 | 5.31 | -2.57% | 508,914 |
| Jan 23, 2026 | 5.60 | 5.63 | 5.29 | 5.45 | 5.45 | -3.20% | 586,993 |
| Jan 22, 2026 | 5.43 | 5.70 | 5.31 | 5.63 | 5.63 | 4.07% | 492,329 |
| Jan 21, 2026 | 5.95 | 6.08 | 5.36 | 5.41 | 5.41 | -9.08% | 730,964 |
| Jan 20, 2026 | 5.07 | 6.20 | 5.01 | 5.95 | 5.95 | 14.42% | 2,225,118 |
| Jan 16, 2026 | 4.99 | 5.37 | 4.83 | 5.20 | 5.20 | 4.21% | 768,706 |
| Jan 15, 2026 | 5.17 | 5.30 | 4.95 | 4.99 | 4.99 | -3.11% | 495,552 |
| Jan 14, 2026 | 5.60 | 5.60 | 5.10 | 5.15 | 5.15 | -8.04% | 694,496 |
| Jan 13, 2026 | 5.68 | 5.73 | 5.47 | 5.60 | 5.60 | -1.41% | 341,451 |
| Jan 12, 2026 | 6.45 | 6.45 | 5.57 | 5.68 | 5.68 | -12.21% | 848,875 |
| Jan 9, 2026 | 6.79 | 6.95 | 6.40 | 6.47 | 6.47 | -4.01% | 454,797 |
| Jan 8, 2026 | 7.14 | 7.20 | 6.64 | 6.74 | 6.74 | -5.73% | 442,664 |
| Jan 7, 2026 | 6.91 | 7.50 | 6.87 | 7.15 | 7.15 | 4.53% | 588,969 |
| Jan 6, 2026 | 6.67 | 6.90 | 6.52 | 6.84 | 6.84 | 2.55% | 492,803 |
| Jan 5, 2026 | 7.21 | 7.27 | 6.51 | 6.67 | 6.67 | -6.97% | 914,632 |
| Jan 2, 2026 | 6.48 | 7.80 | 6.28 | 7.17 | 7.17 | 10.14% | 1,987,030 |
| Dec 31, 2025 | 6.41 | 6.67 | 6.33 | 6.51 | 6.51 | 1.40% | 457,545 |
| Dec 30, 2025 | 6.08 | 6.46 | 5.98 | 6.42 | 6.42 | 5.07% | 553,600 |
| Dec 29, 2025 | 5.80 | 6.12 | 5.73 | 6.11 | 6.11 | 5.16% | 551,077 |
| Dec 26, 2025 | 5.75 | 5.85 | 5.56 | 5.81 | 5.81 | 0.52% | 255,529 |
| Dec 24, 2025 | 5.36 | 5.90 | 5.33 | 5.78 | 5.78 | 8.24% | 254,684 |
| Dec 23, 2025 | 5.47 | 5.49 | 5.19 | 5.34 | 5.34 | -1.84% | 277,726 |
| Dec 22, 2025 | 5.42 | 5.50 | 5.20 | 5.44 | 5.44 | 0.37% | 581,100 |
| Dec 19, 2025 | 5.23 | 5.58 | 5.20 | 5.42 | 5.42 | 4.23% | 2,214,250 |
| Dec 18, 2025 | 5.25 | 5.61 | 5.08 | 5.20 | 5.20 | -1.33% | 515,545 |
| Dec 17, 2025 | 5.54 | 5.63 | 5.24 | 5.27 | 5.27 | -4.53% | 545,575 |
| Dec 16, 2025 | 5.47 | 5.69 | 5.35 | 5.52 | 5.52 | 0.91% | 292,105 |
| Dec 15, 2025 | 5.60 | 5.72 | 5.30 | 5.47 | 5.47 | -3.36% | 318,324 |
| Dec 12, 2025 | 5.74 | 5.93 | 5.61 | 5.66 | 5.66 | -1.39% | 314,348 |
| Dec 11, 2025 | 5.83 | 5.98 | 5.70 | 5.74 | 5.74 | -1.88% | 361,249 |
| Dec 10, 2025 | 5.67 | 5.98 | 5.52 | 5.85 | 5.85 | 2.63% | 554,951 |
| Dec 9, 2025 | 5.57 | 5.88 | 5.34 | 5.70 | 5.70 | 1.97% | 629,576 |
| Dec 8, 2025 | 5.49 | 5.66 | 5.03 | 5.59 | 5.59 | 2.76% | 903,755 |
| Dec 5, 2025 | 5.31 | 5.54 | 5.21 | 5.44 | 5.44 | 2.45% | 457,725 |
| Dec 4, 2025 | 5.21 | 5.37 | 5.12 | 5.31 | 5.31 | 1.14% | 491,352 |
| Dec 3, 2025 | 5.07 | 5.44 | 5.07 | 5.25 | 5.25 | 2.94% | 730,086 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.04 | 5.10 | 5.10 | -11.92% | 1,609,278 |
| Dec 1, 2025 | 6.29 | 6.36 | 5.73 | 5.79 | 5.79 | -10.09% | 677,803 |
| Nov 28, 2025 | 6.13 | 6.72 | 6.03 | 6.44 | 6.44 | 5.75% | 920,109 |
| Nov 26, 2025 | 6.06 | 6.18 | 5.78 | 6.09 | 6.09 | 0.66% | 812,039 |
| Nov 25, 2025 | 5.79 | 6.14 | 5.41 | 6.05 | 6.05 | 4.49% | 732,833 |
| Nov 24, 2025 | 5.65 | 6.10 | 5.60 | 5.79 | 5.79 | 4.14% | 1,306,512 |
| Nov 21, 2025 | 5.16 | 5.74 | 5.04 | 5.56 | 5.56 | 9.23% | 1,840,502 |
| Nov 20, 2025 | 5.51 | 5.81 | 5.05 | 5.09 | 5.09 | -7.96% | 744,336 |
| Nov 19, 2025 | 5.76 | 5.97 | 5.50 | 5.53 | 5.53 | -3.66% | 859,942 |
| Nov 18, 2025 | 5.21 | 5.96 | 5.21 | 5.74 | 5.74 | 7.29% | 1,054,640 |
| Nov 17, 2025 | 4.85 | 5.54 | 4.75 | 5.35 | 5.35 | 12.87% | 1,428,918 |
| Nov 14, 2025 | 4.85 | 5.00 | 4.71 | 4.74 | 4.74 | -3.07% | 338,633 |
| Nov 13, 2025 | 5.06 | 5.12 | 4.84 | 4.89 | 4.89 | -4.68% | 440,179 |
| Nov 12, 2025 | 4.70 | 5.20 | 4.65 | 5.13 | 5.13 | 10.32% | 674,857 |
| Nov 11, 2025 | 4.25 | 4.84 | 4.25 | 4.65 | 4.65 | 9.15% | 642,153 |
| Nov 10, 2025 | 4.60 | 4.67 | 4.15 | 4.26 | 4.26 | -7.79% | 353,008 |
| Nov 7, 2025 | 4.06 | 4.62 | 4.05 | 4.62 | 4.62 | 9.74% | 551,767 |
| Nov 6, 2025 | 4.56 | 4.61 | 4.08 | 4.21 | 4.21 | -7.27% | 548,706 |
| Nov 5, 2025 | 4.49 | 4.56 | 4.32 | 4.54 | 4.54 | 0.22% | 448,230 |
| Nov 4, 2025 | 4.42 | 4.67 | 4.42 | 4.53 | 4.53 | - | 511,703 |
| Nov 3, 2025 | 4.59 | 4.89 | 4.50 | 4.53 | 4.53 | -2.79% | 690,006 |
| Oct 31, 2025 | 4.49 | 4.72 | 4.38 | 4.66 | 4.66 | 2.87% | 676,241 |
| Oct 30, 2025 | 4.58 | 4.73 | 4.50 | 4.53 | 4.53 | 0.44% | 513,603 |
| Oct 29, 2025 | 4.95 | 4.97 | 4.45 | 4.51 | 4.51 | -9.44% | 836,035 |
| Oct 28, 2025 | 5.52 | 5.52 | 4.92 | 4.98 | 4.98 | -8.29% | 984,134 |
| Oct 27, 2025 | 5.31 | 5.65 | 5.28 | 5.43 | 5.43 | 18.82% | 2,112,616 |
| Oct 24, 2025 | 4.55 | 4.66 | 4.45 | 4.57 | 4.57 | 1.56% | 509,817 |
| Oct 23, 2025 | 4.52 | 4.60 | 4.38 | 4.50 | 4.50 | -1.10% | 335,309 |
| Oct 22, 2025 | 4.82 | 4.89 | 4.36 | 4.55 | 4.55 | -6.76% | 529,041 |
| Oct 21, 2025 | 4.92 | 4.98 | 4.67 | 4.88 | 4.88 | -1.41% | 516,736 |
| Oct 20, 2025 | 4.89 | 5.11 | 4.75 | 4.95 | 4.95 | 1.23% | 586,287 |
| Oct 17, 2025 | 4.78 | 5.00 | 4.72 | 4.89 | 4.89 | 1.87% | 778,871 |
| Oct 16, 2025 | 4.89 | 4.99 | 4.60 | 4.80 | 4.80 | -1.84% | 858,129 |
| Oct 15, 2025 | 4.65 | 4.95 | 4.53 | 4.89 | 4.89 | 6.77% | 553,260 |
| Oct 14, 2025 | 4.48 | 4.78 | 4.36 | 4.58 | 4.58 | 0.66% | 1,350,470 |
| Oct 13, 2025 | 4.75 | 4.79 | 4.45 | 4.55 | 4.55 | -3.50% | 452,363 |