PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.700
-0.010 (-0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
1.710
+0.010 (0.59%)
Pre-market: Jun 29, 2026, 5:43 AM EDT
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.70 | 1.78 | 1.62 | 1.70 | 1.70 | -0.58% | 511,946 |
| Jun 25, 2026 | 1.77 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 253,498 |
| Jun 24, 2026 | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | -2.75% | 529,293 |
| Jun 23, 2026 | 1.79 | 1.92 | 1.79 | 1.82 | 1.82 | -0.55% | 462,549 |
| Jun 22, 2026 | 1.81 | 1.96 | 1.80 | 1.83 | 1.83 | 2.23% | 1,356,709 |
| Jun 18, 2026 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | 5.29% | 692,233 |
| Jun 17, 2026 | 1.61 | 1.78 | 1.60 | 1.70 | 1.70 | 6.92% | 1,256,338 |
| Jun 16, 2026 | 1.63 | 1.67 | 1.57 | 1.59 | 1.59 | 3.92% | 1,171,814 |
| Jun 15, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 4.08% | 454,101 |
| Jun 12, 2026 | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | -2.65% | 226,219 |
| Jun 11, 2026 | 1.39 | 1.51 | 1.35 | 1.51 | 1.51 | 9.42% | 631,293 |
| Jun 10, 2026 | 1.38 | 1.46 | 1.38 | 1.38 | 1.38 | - | 478,030 |
| Jun 9, 2026 | 1.34 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 1,051,825 |
| Jun 8, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -4.26% | 474,897 |
| Jun 5, 2026 | 1.48 | 1.49 | 1.39 | 1.41 | 1.41 | -4.73% | 604,150 |
| Jun 4, 2026 | 1.42 | 1.51 | 1.42 | 1.48 | 1.48 | 4.23% | 481,387 |
| Jun 3, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 463,351 |
| Jun 2, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 666,439 |
| Jun 1, 2026 | 1.48 | 1.52 | 1.42 | 1.47 | 1.47 | -2.00% | 519,042 |
| May 29, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | - | 596,083 |
| May 28, 2026 | 1.52 | 1.53 | 1.46 | 1.50 | 1.50 | -1.32% | 707,179 |
| May 27, 2026 | 1.52 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 669,137 |
| May 26, 2026 | 1.52 | 1.56 | 1.45 | 1.53 | 1.53 | 1.32% | 501,578 |
| May 22, 2026 | 1.54 | 1.60 | 1.50 | 1.51 | 1.51 | -1.95% | 569,697 |
| May 21, 2026 | 1.41 | 1.56 | 1.40 | 1.54 | 1.54 | 6.94% | 732,410 |
| May 20, 2026 | 1.40 | 1.47 | 1.37 | 1.44 | 1.44 | 4.35% | 768,515 |
| May 19, 2026 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -6.12% | 842,379 |
| May 18, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 840,337 |
| May 15, 2026 | 1.66 | 1.67 | 1.53 | 1.55 | 1.55 | -6.06% | 716,568 |
| May 14, 2026 | 1.75 | 1.78 | 1.62 | 1.65 | 1.65 | -7.30% | 1,081,235 |
| May 13, 2026 | 1.63 | 1.82 | 1.58 | 1.78 | 1.78 | 5.95% | 1,415,927 |
| May 12, 2026 | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 903,405 |
| May 11, 2026 | 1.78 | 1.79 | 1.68 | 1.70 | 1.70 | -3.41% | 608,462 |
| May 8, 2026 | 1.74 | 1.86 | 1.73 | 1.76 | 1.76 | -1.68% | 698,752 |
| May 7, 2026 | 1.83 | 1.88 | 1.71 | 1.79 | 1.79 | -2.98% | 415,756 |
| May 6, 2026 | 1.90 | 1.93 | 1.68 | 1.85 | 1.85 | -4.40% | 1,932,312 |
| May 5, 2026 | 1.78 | 1.93 | 1.73 | 1.93 | 1.93 | 7.22% | 902,855 |
| May 4, 2026 | 1.73 | 1.82 | 1.70 | 1.80 | 1.80 | 2.86% | 953,223 |
| May 1, 2026 | 1.64 | 1.80 | 1.64 | 1.75 | 1.75 | 6.71% | 1,872,382 |
| Apr 30, 2026 | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | 5.81% | 432,815 |
| Apr 29, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 655,079 |
| Apr 28, 2026 | 1.58 | 1.67 | 1.56 | 1.58 | 1.58 | -1.25% | 468,840 |
| Apr 27, 2026 | 1.56 | 1.72 | 1.55 | 1.60 | 1.60 | 3.90% | 1,249,941 |
| Apr 24, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 581,683 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -4.22% | 1,296,789 |
| Apr 22, 2026 | 1.63 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 766,769 |
| Apr 21, 2026 | 1.74 | 1.75 | 1.61 | 1.61 | 1.61 | -6.94% | 557,612 |
| Apr 20, 2026 | 1.72 | 1.79 | 1.69 | 1.73 | 1.73 | 1.76% | 924,637 |
| Apr 17, 2026 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | 1.80% | 939,164 |
| Apr 16, 2026 | 1.75 | 1.78 | 1.64 | 1.67 | 1.67 | -2.91% | 1,053,093 |
| Apr 15, 2026 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 3,596,349 |
| Apr 14, 2026 | 1.73 | 1.80 | 1.68 | 1.69 | 1.69 | - | 1,649,667 |
| Apr 13, 2026 | 1.66 | 1.72 | 1.61 | 1.69 | 1.69 | 3.05% | 1,110,814 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.57 | 1.64 | 1.64 | 1.86% | 1,040,127 |
| Apr 9, 2026 | 1.63 | 1.71 | 1.61 | 1.61 | 1.61 | -3.01% | 1,244,870 |
| Apr 8, 2026 | 1.73 | 1.78 | 1.61 | 1.66 | 1.66 | -0.60% | 996,546 |
| Apr 7, 2026 | 1.80 | 1.87 | 1.65 | 1.67 | 1.67 | -8.24% | 1,525,194 |
| Apr 6, 2026 | 1.74 | 1.85 | 1.66 | 1.82 | 1.82 | 5.20% | 1,923,403 |
| Apr 2, 2026 | 1.72 | 1.79 | 1.65 | 1.73 | 1.73 | -0.57% | 1,716,761 |
| Apr 1, 2026 | 1.81 | 1.98 | 1.66 | 1.74 | 1.74 | -1.69% | 4,867,704 |
| Mar 31, 2026 | 2.01 | 2.08 | 1.32 | 1.77 | 1.77 | -58.16% | 26,690,785 |
| Mar 30, 2026 | 4.54 | 4.63 | 4.08 | 4.23 | 4.23 | -6.42% | 1,761,064 |
| Mar 27, 2026 | 4.86 | 5.06 | 4.52 | 4.52 | 4.52 | -7.57% | 374,845 |
| Mar 26, 2026 | 4.81 | 5.37 | 4.81 | 4.89 | 4.89 | 0.20% | 677,344 |
| Mar 25, 2026 | 4.77 | 5.10 | 4.77 | 4.88 | 4.88 | 3.39% | 698,525 |
| Mar 24, 2026 | 4.72 | 4.90 | 4.52 | 4.72 | 4.72 | -1.26% | 357,122 |
| Mar 23, 2026 | 4.77 | 4.91 | 4.66 | 4.78 | 4.78 | 1.70% | 656,995 |
| Mar 20, 2026 | 4.77 | 4.84 | 4.50 | 4.70 | 4.70 | -1.47% | 653,776 |
| Mar 19, 2026 | 5.03 | 5.08 | 4.72 | 4.77 | 4.77 | -6.84% | 464,016 |
| Mar 18, 2026 | 5.06 | 5.25 | 4.90 | 5.12 | 5.12 | 0.59% | 327,482 |
| Mar 17, 2026 | 5.32 | 5.32 | 4.89 | 5.09 | 5.09 | -4.86% | 1,513,502 |
| Mar 16, 2026 | 5.32 | 5.50 | 5.29 | 5.35 | 5.35 | 0.47% | 743,244 |
| Mar 13, 2026 | 6.22 | 6.31 | 5.32 | 5.33 | 5.33 | -13.41% | 1,340,746 |
| Mar 12, 2026 | 6.25 | 6.29 | 5.99 | 6.15 | 6.15 | -2.23% | 556,947 |
| Mar 11, 2026 | 6.14 | 6.38 | 5.87 | 6.29 | 6.29 | 2.11% | 688,926 |
| Mar 10, 2026 | 5.58 | 6.70 | 5.58 | 6.16 | 6.16 | 10.59% | 736,911 |
| Mar 9, 2026 | 5.62 | 5.98 | 5.49 | 5.57 | 5.57 | -2.02% | 495,697 |
| Mar 6, 2026 | 5.45 | 5.90 | 5.26 | 5.69 | 5.69 | 3.27% | 584,618 |
| Mar 5, 2026 | 5.51 | 6.18 | 5.02 | 5.51 | 5.51 | -18.57% | 3,269,887 |
| Mar 4, 2026 | 6.23 | 6.78 | 5.97 | 6.76 | 6.76 | 5.30% | 1,311,558 |
| Mar 3, 2026 | 6.32 | 6.63 | 6.10 | 6.42 | 6.42 | -1.68% | 518,489 |
| Mar 2, 2026 | 5.97 | 6.69 | 5.87 | 6.53 | 6.53 | 4.98% | 443,444 |
| Feb 27, 2026 | 6.18 | 6.33 | 5.96 | 6.22 | 6.22 | -0.32% | 194,546 |
| Feb 26, 2026 | 6.44 | 6.54 | 6.15 | 6.24 | 6.24 | -2.50% | 240,347 |
| Feb 25, 2026 | 6.59 | 7.05 | 6.33 | 6.40 | 6.40 | 1.27% | 529,742 |
| Feb 24, 2026 | 6.34 | 6.43 | 6.12 | 6.32 | 6.32 | -0.32% | 218,600 |
| Feb 23, 2026 | 6.22 | 6.50 | 6.17 | 6.34 | 6.34 | 1.93% | 290,873 |
| Feb 20, 2026 | 6.55 | 6.63 | 6.11 | 6.22 | 6.22 | -6.61% | 317,559 |
| Feb 19, 2026 | 6.51 | 6.73 | 6.21 | 6.66 | 6.66 | 1.83% | 351,268 |
| Feb 18, 2026 | 6.77 | 6.83 | 6.44 | 6.54 | 6.54 | -3.68% | 222,245 |
| Feb 17, 2026 | 6.39 | 6.90 | 6.15 | 6.79 | 6.79 | 5.43% | 471,945 |
| 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 |