NASDAQ : PEPG
PepGen Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 166.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PepGen Inc. (PEPG) closed at 2.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4 | 2.405 | 2.22 | 2.36 | 1,129,063 | -2.07% |
| 2026-10-29 | 2.54 | 2.62 | 2.4 | 2.41 | 770,036 | -4.74% |
| 2026-10-28 | 2.58 | 2.64 | 2.485 | 2.53 | 767,843 | -2.69% |
| 2026-10-27 | 2.49 | 2.62 | 2.47 | 2.6 | 1,332,000 | +4.42% |
| 2026-10-26 | 2.51 | 2.675 | 2.46 | 2.49 | 906,888 | -1.19% |
| 2026-10-23 | 2.68 | 2.8 | 2.44 | 2.52 | 1,161,742 | -6.67% |
| 2026-10-22 | 2.71 | 2.83 | 2.65 | 2.7 | 1,041,855 | -0.74% |
| 2026-10-21 | 2.89 | 2.99 | 2.72 | 2.72 | 1,174,076 | -5.23% |
| 2026-10-20 | 2.66 | 2.94 | 2.62 | 2.87 | 2,768,824 | +6.30% |
| 2026-10-19 | 2.55 | 2.73 | 2.495 | 2.7 | 1,082,961 | +3.85% |
| 2026-10-16 | 2.56 | 2.69 | 2.5 | 2.6 | 1,202,517 | +2.77% |
| 2026-10-15 | 2.3 | 2.6 | 2.3 | 2.53 | 764,202 | +9.05% |
| 2026-10-14 | 2.44 | 2.49 | 2.26 | 2.32 | 917,348 | -7.20% |
| 2026-10-13 | 2.48 | 2.6 | 2.41 | 2.5 | 1,218,265 | +0.40% |
| 2026-10-12 | 2.61 | 2.61 | 2.48 | 2.49 | 315,768 | -4.96% |
| 2026-10-09 | 2.39 | 2.65 | 2.39 | 2.62 | 603,874 | +10.08% |
| 2026-10-08 | 2.38 | 2.447 | 2.28 | 2.38 | 845,099 | -0.83% |
| 2026-10-07 | 2.31 | 2.48 | 2.275 | 2.4 | 642,776 | +3.90% |
| 2026-10-06 | 2.38 | 2.385 | 2.26 | 2.31 | 590,170 | -2.12% |
| 2026-10-05 | 2.3 | 2.39 | 2.255 | 2.36 | 607,425 | +3.51% |
| 2026-10-02 | 2.24 | 2.31 | 2.225 | 2.28 | 744,402 | +3.17% |
| 2026-10-01 | 2.38 | 2.425 | 2.21 | 2.21 | 783,000 | -8.68% |
| 2026-09-30 | 2.34 | 2.525 | 2.34 | 2.42 | 2,151,088 | +3.42% |
| 2026-09-29 | 2.61 | 2.65 | 2.32 | 2.34 | 2,358,355 | -9.65% |
| 2026-09-28 | 2.55 | 2.645 | 2.46 | 2.59 | 740,049 | +0.00% |
| 2026-09-25 | 2.68 | 2.72 | 2.585 | 2.59 | 514,270 | -3.36% |
| 2026-09-24 | 2.71 | 2.715 | 2.63 | 2.68 | 657,489 | -1.47% |
| 2026-09-23 | 2.95 | 2.96 | 2.695 | 2.72 | 717,229 | -8.72% |
| 2026-09-22 | 2.84 | 3.03 | 2.82 | 2.98 | 523,680 | +4.93% |
| 2026-09-21 | 2.88 | 2.915 | 2.8 | 2.84 | 652,471 | -0.35% |
| 2026-09-18 | 2.97 | 2.98 | 2.835 | 2.85 | 580,503 | -4.04% |
| 2026-09-17 | 2.9 | 2.99 | 2.85 | 2.97 | 447,631 | +2.41% |
| 2026-09-16 | 2.92 | 2.975 | 2.85 | 2.9 | 613,487 | +0.35% |
| 2026-09-15 | 2.93 | 2.94 | 2.84 | 2.89 | 567,276 | -2.69% |
| 2026-09-14 | 2.99 | 3.1 | 2.91 | 2.97 | 718,423 | -0.34% |
| 2026-09-11 | 3.03 | 3.1 | 2.95 | 2.98 | 683,010 | -1.32% |
| 2026-09-10 | 3.13 | 3.13 | 3 | 3.02 | 972,818 | -4.13% |
| 2026-09-09 | 3.17 | 3.48 | 3.1 | 3.15 | 1,154,732 | -1.87% |
| 2026-09-08 | 3.06 | 3.24 | 2.91 | 3.21 | 1,929,750 | +3.22% |
| 2026-09-04 | 3.14 | 3.195 | 3.1 | 3.11 | 201,000 | -2.20% |
| 2026-09-03 | 3.18 | 3.25 | 3.1 | 3.18 | 514,337 | +0.00% |
| 2026-09-02 | 3.15 | 3.3 | 3.085 | 3.18 | 354,291 | +1.92% |
| 2026-09-01 | 2.95 | 3.165 | 2.91 | 3.12 | 461,777 | +4.35% |
| 2026-08-31 | 3.04 | 3.05 | 2.92 | 2.99 | 365,814 | -2.92% |
| 2026-08-28 | 3.05 | 3.13 | 2.98 | 3.08 | 484,906 | +0.33% |
| 2026-08-27 | 3.22 | 3.3 | 3.07 | 3.07 | 474,486 | -4.66% |
| 2026-08-26 | 3.41 | 3.41 | 3.11 | 3.22 | 952,367 | -5.99% |
| 2026-08-25 | 3.21 | 3.57 | 3.19 | 3.425 | 984,986 | +7.37% |
| 2026-08-24 | 3.14 | 3.23 | 3.04 | 3.19 | 482,826 | +1.59% |
| 2026-08-21 | 3.09 | 3.23 | 3.031 | 3.14 | 672,159 | +3.46% |
| 2026-08-20 | 3.04 | 3.18 | 3.03 | 3.035 | 969,827 | -0.49% |
| 2026-08-19 | 2.98 | 3.08 | 2.875 | 3.05 | 780,072 | +4.81% |
| 2026-08-18 | 3.03 | 3.085 | 2.895 | 2.91 | 677,247 | -4.28% |
| 2026-08-17 | 3 | 3.08 | 2.93 | 3.04 | 670,958 | +1.67% |
| 2026-08-14 | 2.95 | 3 | 2.85 | 2.99 | 615,462 | +0.34% |
| 2026-08-13 | 2.9 | 3.05 | 2.8 | 2.98 | 1,394,640 | +2.76% |
| 2026-08-12 | 2.86 | 2.98 | 2.86 | 2.9 | 768,008 | +0.00% |
| 2026-08-11 | 3.04 | 3.14 | 2.86 | 2.9 | 1,145,191 | -3.01% |
| 2026-08-10 | 2.9 | 3.04 | 2.75 | 2.99 | 1,525,184 | +4.91% |
| 2026-08-07 | 2.48 | 2.875 | 2.44 | 2.85 | 3,223,997 | +18.26% |
| 2026-08-06 | 2.1 | 2.46 | 2.06 | 2.41 | 4,475,878 | +21.72% |
| 2026-08-05 | 1.96 | 1.99 | 1.87 | 1.98 | 668,204 | +2.59% |
| 2026-08-04 | 1.88 | 1.95 | 1.84 | 1.93 | 357,206 | +2.66% |
| 2026-08-03 | 1.77 | 1.93 | 1.77 | 1.88 | 347,652 | +6.82% |
| 2026-07-31 | 1.83 | 1.88 | 1.71 | 1.76 | 296,806 | -1.12% |
| 2026-07-30 | 1.72 | 1.78 | 1.68 | 1.78 | 467,033 | +4.09% |
| 2026-07-29 | 1.83 | 1.85 | 1.7 | 1.71 | 951,723 | -6.56% |
| 2026-07-28 | 1.88 | 1.9 | 1.735 | 1.83 | 622,862 | -3.68% |
| 2026-07-27 | 1.95 | 2 | 1.88 | 1.9 | 528,526 | -1.55% |
| 2026-07-24 | 2.11 | 2.181 | 1.92 | 1.93 | 734,997 | -8.10% |
| 2026-07-23 | 1.9 | 2.12 | 1.885 | 2.1 | 828,631 | +9.38% |
| 2026-07-22 | 2.1 | 2.14 | 1.88 | 1.92 | 1,063,244 | -9.43% |
| 2026-07-21 | 2.2 | 2.275 | 2.105 | 2.12 | 579,067 | -3.64% |
| 2026-07-20 | 2.25 | 2.35 | 2.17 | 2.2 | 490,453 | -2.22% |
| 2026-07-17 | 2.19 | 2.275 | 2.16 | 2.25 | 609,057 | +0.00% |
| 2026-07-16 | 2.37 | 2.39 | 2.209 | 2.25 | 993,917 | -6.25% |
| 2026-07-15 | 2.42 | 2.57 | 2.22 | 2.4 | 1,822,772 | -1.64% |
| 2026-07-14 | 2.4 | 2.62 | 2.33 | 2.44 | 2,122,864 | +0.00% |
| 2026-07-13 | 2.33 | 2.519 | 2.28 | 2.44 | 2,361,439 | +4.27% |
| 2026-07-10 | 2.3 | 2.44 | 2.125 | 2.34 | 2,384,094 | +1.74% |
| 2026-07-09 | 1.99 | 2.34 | 1.94 | 2.3 | 2,434,993 | +15.58% |
| 2026-07-08 | 2.03 | 2.11 | 1.94 | 1.99 | 1,003,253 | -2.93% |
| 2026-07-07 | 1.9 | 2.14 | 1.84 | 2.05 | 2,130,922 | +8.47% |
| 2026-07-06 | 1.78 | 1.91 | 1.77 | 1.89 | 802,972 | +7.39% |
| 2026-07-02 | 1.81 | 1.895 | 1.76 | 1.76 | 295,684 | -2.76% |
| 2026-07-01 | 1.8 | 1.83 | 1.75 | 1.81 | 346,314 | +0.56% |
| 2026-06-30 | 1.79 | 1.84 | 1.765 | 1.8 | 438,683 | +1.12% |
| 2026-06-29 | 1.7 | 1.8 | 1.7 | 1.78 | 375,057 | +4.71% |
| 2026-06-26 | 1.7 | 1.78 | 1.62 | 1.7 | 512,179 | -0.58% |
| 2026-06-25 | 1.77 | 1.8 | 1.71 | 1.71 | 253,599 | -3.39% |
| 2026-06-24 | 1.84 | 1.85 | 1.735 | 1.77 | 536,157 | -2.75% |
| 2026-06-23 | 1.79 | 1.92 | 1.79 | 1.82 | 462,549 | -0.55% |
| 2026-06-22 | 1.81 | 1.959 | 1.8 | 1.83 | 1,356,709 | +2.23% |
| 2026-06-18 | 1.72 | 1.81 | 1.72 | 1.79 | 692,233 | +5.29% |
| 2026-06-17 | 1.61 | 1.78 | 1.595 | 1.7 | 1,256,338 | +6.92% |
| 2026-06-16 | 1.63 | 1.67 | 1.57 | 1.59 | 1,171,814 | +3.92% |
| 2026-06-15 | 1.49 | 1.55 | 1.49 | 1.53 | 454,101 | +4.08% |
| 2026-06-12 | 1.51 | 1.545 | 1.47 | 1.47 | 226,219 | -2.65% |
| 2026-06-11 | 1.39 | 1.51 | 1.35 | 1.51 | 631,293 | +9.42% |
| 2026-06-10 | 1.38 | 1.455 | 1.38 | 1.38 | 478,030 | +0.00% |
| 2026-06-09 | 1.34 | 1.395 | 1.31 | 1.38 | 1,051,825 | +2.22% |
| 2026-06-08 | 1.43 | 1.433 | 1.35 | 1.35 | 474,897 | -4.26% |
| 2026-06-05 | 1.48 | 1.49 | 1.39 | 1.41 | 604,150 | -4.73% |
| 2026-06-04 | 1.42 | 1.51 | 1.42 | 1.48 | 481,387 | +4.23% |
| 2026-06-03 | 1.45 | 1.46 | 1.42 | 1.42 | 463,351 | -2.07% |
| 2026-06-02 | 1.46 | 1.47 | 1.4 | 1.45 | 666,439 | -1.36% |
| 2026-06-01 | 1.48 | 1.52 | 1.42 | 1.47 | 519,042 | -2.00% |
| 2026-05-29 | 1.51 | 1.53 | 1.46 | 1.5 | 596,083 | +0.00% |
| 2026-05-28 | 1.52 | 1.529 | 1.46 | 1.5 | 707,179 | -1.32% |
| 2026-05-27 | 1.52 | 1.545 | 1.46 | 1.52 | 669,137 | -0.65% |
| 2026-05-26 | 1.52 | 1.56 | 1.451 | 1.53 | 501,577 | +1.32% |
| 2026-05-22 | 1.54 | 1.595 | 1.495 | 1.51 | 569,697 | -1.95% |
| 2026-05-21 | 1.41 | 1.56 | 1.4 | 1.54 | 732,410 | +6.94% |
| 2026-05-20 | 1.4 | 1.47 | 1.37 | 1.44 | 768,515 | +4.35% |
| 2026-05-19 | 1.45 | 1.465 | 1.37 | 1.38 | 842,379 | -6.12% |
| 2026-05-18 | 1.55 | 1.55 | 1.44 | 1.47 | 840,337 | -5.16% |
| 2026-05-15 | 1.66 | 1.67 | 1.53 | 1.55 | 716,568 | -6.06% |
| 2026-05-14 | 1.75 | 1.78 | 1.62 | 1.65 | 1,081,235 | -7.30% |
| 2026-05-13 | 1.63 | 1.82 | 1.58 | 1.78 | 1,415,927 | +5.95% |
| 2026-05-12 | 1.69 | 1.75 | 1.64 | 1.68 | 903,405 | -1.18% |