PepGen Inc. (PEPG)
NASDAQ: PEPG · Real-Time Price · USD
1.580
-0.020 (-1.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PepGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.58 | 1.67 | 1.56 | 1.58 | 1.58 | -1.25% | 467,626 |
| Apr 27, 2026 | 1.56 | 1.72 | 1.55 | 1.60 | 1.60 | 3.90% | 1,243,894 |
| Apr 24, 2026 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 577,655 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.54 | 1.59 | 1.59 | -4.22% | 1,294,977 |
| Apr 22, 2026 | 1.63 | 1.69 | 1.61 | 1.66 | 1.66 | 3.11% | 766,327 |
| Apr 21, 2026 | 1.74 | 1.75 | 1.61 | 1.61 | 1.61 | -6.94% | 556,332 |
| Apr 20, 2026 | 1.72 | 1.79 | 1.69 | 1.73 | 1.73 | 1.76% | 924,091 |
| Apr 17, 2026 | 1.72 | 1.78 | 1.69 | 1.70 | 1.70 | 1.80% | 938,256 |
| Apr 16, 2026 | 1.75 | 1.78 | 1.64 | 1.67 | 1.67 | -2.91% | 1,049,867 |
| Apr 15, 2026 | 1.69 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 3,594,067 |
| Apr 14, 2026 | 1.73 | 1.80 | 1.68 | 1.69 | 1.69 | - | 1,649,041 |
| Apr 13, 2026 | 1.66 | 1.72 | 1.61 | 1.69 | 1.69 | 3.05% | 1,103,713 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.57 | 1.64 | 1.64 | 1.86% | 1,034,699 |
| Apr 9, 2026 | 1.63 | 1.71 | 1.61 | 1.61 | 1.61 | -3.01% | 1,229,058 |
| Apr 8, 2026 | 1.73 | 1.78 | 1.61 | 1.66 | 1.66 | -0.60% | 966,543 |
| Apr 7, 2026 | 1.80 | 1.87 | 1.65 | 1.67 | 1.67 | -8.24% | 1,516,038 |
| Apr 6, 2026 | 1.74 | 1.85 | 1.66 | 1.82 | 1.82 | 5.20% | 1,915,573 |
| Apr 2, 2026 | 1.72 | 1.79 | 1.65 | 1.73 | 1.73 | -0.57% | 1,708,689 |
| Apr 1, 2026 | 1.81 | 1.98 | 1.66 | 1.74 | 1.74 | -1.69% | 4,771,806 |
| Mar 31, 2026 | 2.01 | 2.08 | 1.32 | 1.77 | 1.77 | -58.16% | 26,650,180 |
| 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 |
| 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 |