PepGen Ltd (PEPG) Historical Stock Data
5.42 ↑0.22 (4.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEPG is up 1.24% a day on average. There have been 18 days where PepGen Ltd closed green and 12 days where PEPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.23 | 5.42 | ↑$0.19 (3.63%) | 5.20 | 5.58 | 2.21M |
| 2025-12-18 | 5.25 | 5.20 | ↓$0.05 (-0.95%) | 5.08 | 5.61 | 513.65K |
| 2025-12-17 | 5.54 | 5.27 | ↓$0.27 (-4.87%) | 5.24 | 5.63 | 543.87K |
| 2025-12-16 | 5.47 | 5.52 | ↑$0.05 (0.91%) | 5.35 | 5.69 | 291.91K |
| 2025-12-15 | 5.60 | 5.47 | ↓$0.13 (-2.32%) | 5.30 | 5.72 | 314.60K |
| 2025-12-12 | 5.74 | 5.66 | ↓$0.08 (-1.39%) | 5.61 | 5.93 | 314.35K |
| 2025-12-11 | 5.83 | 5.74 | ↓$0.09 (-1.54%) | 5.71 | 5.98 | 361.09K |
| 2025-12-10 | 5.67 | 5.85 | ↑$0.18 (3.17%) | 5.52 | 5.98 | 554.90K |
| 2025-12-09 | 5.57 | 5.70 | ↑$0.13 (2.33%) | 5.34 | 5.88 | 593.59K |
| 2025-12-08 | 5.50 | 5.59 | ↑$0.09 (1.73%) | 5.03 | 5.65 | 0.90M |
| 2025-12-05 | 5.31 | 5.44 | ↑$0.13 (2.45%) | 5.21 | 5.54 | 457.60K |
| 2025-12-04 | 5.21 | 5.31 | ↑$0.10 (1.92%) | 5.12 | 5.37 | 490.13K |
| 2025-12-03 | 5.07 | 5.25 | ↑$0.18 (3.55%) | 5.07 | 5.44 | 729.10K |
| 2025-12-02 | 5.85 | 5.10 | ↓$0.75 (-12.82%) | 5.05 | 5.85 | 1.60M |
| 2025-12-01 | 6.29 | 5.79 | ↓$0.50 (-7.95%) | 5.73 | 6.35 | 618.26K |
| 2025-11-28 | 6.13 | 6.44 | ↑$0.31 (5.06%) | 6.05 | 6.70 | 0.92M |
| 2025-11-26 | 6.06 | 6.09 | ↑$0.03 (0.50%) | 5.78 | 6.18 | 810.66K |
| 2025-11-25 | 5.79 | 6.05 | ↑$0.26 (4.49%) | 5.41 | 6.14 | 732.30K |
| 2025-11-24 | 5.64 | 5.79 | ↑$0.15 (2.66%) | 5.61 | 6.10 | 1.30M |
| 2025-11-21 | 5.16 | 5.56 | ↑$0.40 (7.75%) | 5.04 | 5.74 | 1.83M |
| 2025-11-20 | 5.51 | 5.09 | ↓$0.42 (-7.62%) | 5.05 | 5.81 | 740.35K |
| 2025-11-19 | 5.76 | 5.53 | ↓$0.23 (-3.99%) | 5.50 | 5.96 | 855.16K |
| 2025-11-18 | 5.21 | 5.74 | ↑$0.53 (10.17%) | 5.21 | 5.96 | 1.05M |
| 2025-11-17 | 4.85 | 5.35 | ↑$0.50 (10.31%) | 4.76 | 5.54 | 1.43M |
| 2025-11-14 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.71 | 5.00 | 337.46K |
| 2025-11-13 | 5.06 | 4.89 | ↓$0.17 (-3.36%) | 4.84 | 5.12 | 439.64K |
| 2025-11-12 | 4.68 | 5.13 | ↑$0.46 (9.73%) | 4.65 | 5.19 | 673.60K |
| 2025-11-11 | 4.25 | 4.65 | ↑$0.40 (9.41%) | 4.25 | 4.84 | 641.03K |
| 2025-11-10 | 4.60 | 4.26 | ↓$0.34 (-7.39%) | 4.15 | 4.67 | 352.72K |
| 2025-11-07 | 4.06 | 4.62 | ↑$0.56 (13.79%) | 4.05 | 4.62 | 551.60K |
Create an account or log in to view more rows.
$PEPG great sale!!!! Buy buy buy
$PEPG day trade is ok to buy here but sell later
$PEPG the market is selling off
$PEPG oversold! Buy the dip
$PEPG we all speculate but nobody knows what going to happen.
$PEPG is being added
$PEPG Any red I see I shall buy
$PEPG Green today if ya buy
$PEPG has just been halted from trading due to volatility.
$PEPG Price target here?