PepGen Inc. - Common Stock (PEPG)

Historical Prices For PepGen Inc. - Common Stock (PEPG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.37	1.38	1.25	1.25	145,515	1.25
4/02/2025	1.30	1.50	1.30	1.46	220,522	1.46
4/01/2025	1.41	1.42	1.27	1.31	368,868	1.31
3/31/2025	1.43	1.47	1.38	1.41	172,386	1.41
3/28/2025	1.61	1.61	1.44	1.48	171,259	1.48
3/27/2025	1.60	1.64	1.49	1.61	391,852	1.61
3/26/2025	1.50	1.57	1.40	1.57	521,788	1.57
3/25/2025	1.73	1.74	1.50	1.51	386,073	1.51
3/24/2025	1.78	1.84	1.63	1.70	367,115	1.70
3/21/2025	1.83	1.87	1.73	1.77	452,498	1.77
3/20/2025	2.02	2.09	1.88	1.89	258,477	1.89
3/19/2025	2.15	2.20	2.00	2.02	427,939	2.02
3/18/2025	2.36	2.40	2.16	2.18	312,053	2.18
3/17/2025	2.39	2.46	2.29	2.35	336,259	2.35
3/14/2025	2.39	2.40	2.20	2.40	229,862	2.40
3/13/2025	2.45	2.51	2.20	2.25	498,266	2.25
3/12/2025	2.55	2.67	2.38	2.47	718,243	2.47
3/11/2025	2.14	2.57	2.05	2.50	1,011,786	2.50
3/10/2025	2.26	2.31	2.04	2.08	607,042	2.08
3/07/2025	2.40	2.47	2.21	2.31	236,622	2.31
3/06/2025	2.53	2.54	2.17	2.42	957,338	2.42
3/05/2025	2.22	2.66	2.17	2.63	619,712	2.63
3/04/2025	2.47	2.50	2.01	2.28	1,499,308	2.28
3/03/2025	3.12	3.12	2.58	2.81	2,219,886	2.81
2/28/2025	2.43	3.17	2.21	3.15	9,006,639	3.15
2/27/2025	1.51	2.53	1.50	2.43	26,092,711	2.43
2/26/2025	1.68	1.87	1.52	1.53	1,378,683	1.53
2/25/2025	2.36	2.39	1.68	1.71	3,564,471	1.71
2/24/2025	2.61	2.61	2.23	2.29	109,155,168	2.29
2/21/2025	1.50	1.50	1.34	1.37	210,864	1.37
2/20/2025	1.47	1.48	1.37	1.44	268,794	1.44
2/19/2025	1.44	1.59	1.44	1.46	491,293	1.46
2/18/2025	1.34	1.45	1.30	1.40	384,368	1.40
2/14/2025	1.24	1.31	1.22	1.27	111,326	1.27
2/13/2025	1.21	1.23	1.16	1.21	145,106	1.21
2/12/2025	1.23	1.25	1.18	1.22	139,668	1.22
2/11/2025	1.32	1.32	1.22	1.23	175,088	1.23
2/10/2025	1.26	1.44	1.26	1.34	242,646	1.34
2/07/2025	1.33	1.39	1.23	1.24	334,898	1.24
2/06/2025	1.40	1.44	1.34	1.38	277,044	1.38
2/05/2025	1.24	1.36	1.18	1.34	3,476,577	1.34
2/04/2025	1.25	1.31	1.20	1.25	1,065,939	1.25
2/03/2025	1.41	1.49	1.20	1.25	1,074,767	1.25
1/31/2025	1.47	1.54	1.28	1.29	285,975	1.29
1/30/2025	1.81	1.81	1.42	1.44	288,276	1.44
1/29/2025	1.94	2.03	1.83	1.84	147,768	1.84
1/28/2025	1.83	2.00	1.77	1.97	212,137	1.97
1/27/2025	1.90	1.99	1.85	1.86	121,966	1.86
1/24/2025	1.95	2.01	1.87	1.94	265,282	1.94
1/23/2025	1.98	2.05	1.93	1.95	148,186	1.95
1/22/2025	2.05	2.19	1.92	1.98	470,945	1.98
1/21/2025	2.33	2.44	2.07	2.08	704,857	2.08
1/17/2025	2.39	2.45	2.30	2.30	131,860	2.30
1/16/2025	2.58	2.71	2.40	2.42	206,354	2.42
1/15/2025	2.83	2.83	2.56	2.60	108,548	2.60
1/14/2025	2.80	2.85	2.67	2.72	135,637	2.72
1/13/2025	2.94	3.00	2.73	2.80	235,682	2.80
1/10/2025	3.38	3.43	2.95	2.97	166,309	2.97
1/08/2025	3.49	3.59	3.33	3.45	106,813	3.45
1/07/2025	3.69	3.75	3.44	3.49	79,171	3.49
1/06/2025	3.85	3.87	3.66	3.68	72,431	3.68