PepGen Ltd (PEPG) Historical Stock Data
14.49 ↑0.59 (4.24%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEPG is down -0.08% a day on average. There have been 17 days where PepGen Ltd closed green and 13 days where PEPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14.00 | 14.49 | ↑$0.49 (3.50%) | 13.41 | 14.59 | 160.73K |
| 2024-05-01 | 12.74 | 13.90 | ↑$1.17 (9.15%) | 12.10 | 13.94 | 146.56K |
| 2024-04-30 | 11.77 | 12.28 | ↑$0.51 (4.33%) | 11.77 | 12.71 | 36.34K |
| 2024-04-29 | 11.88 | 11.68 | ↓$0.20 (-1.68%) | 11.59 | 12.79 | 74.59K |
| 2024-04-26 | 11.94 | 11.93 | ↓$0.01 (-0.08%) | 11.26 | 12.09 | 38.36K |
| 2024-04-25 | 11.61 | 11.70 | ↑$0.09 (0.78%) | 10.85 | 11.92 | 35.24K |
| 2024-04-24 | 11.70 | 11.83 | ↑$0.13 (1.11%) | 11.29 | 11.97 | 20.09K |
| 2024-04-23 | 11.39 | 11.72 | ↑$0.33 (2.90%) | 11.38 | 11.80 | 14.32K |
| 2024-04-22 | 10.61 | 11.39 | ↑$0.78 (7.35%) | 10.22 | 11.44 | 69.41K |
| 2024-04-19 | 11.74 | 10.54 | ↓$1.21 (-10.26%) | 10.39 | 12.25 | 117.94K |
| 2024-04-18 | 11.34 | 11.85 | ↑$0.51 (4.45%) | 11.08 | 12.13 | 47.17K |
| 2024-04-17 | 12.12 | 11.50 | ↓$0.62 (-5.12%) | 11.20 | 12.51 | 80.99K |
| 2024-04-16 | 12.24 | 12.59 | ↑$0.35 (2.86%) | 12.02 | 12.88 | 45.98K |
| 2024-04-15 | 13.03 | 12.23 | ↓$0.80 (-6.14%) | 11.99 | 13.21 | 44.11K |
| 2024-04-12 | 13.88 | 13.00 | ↓$0.88 (-6.34%) | 12.11 | 13.90 | 38.97K |
| 2024-04-11 | 12.14 | 12.71 | ↑$0.57 (4.70%) | 11.77 | 12.87 | 37.27K |
| 2024-04-10 | 12.03 | 11.90 | ↓$0.13 (-1.08%) | 11.68 | 12.50 | 34.80K |
| 2024-04-09 | 12.37 | 12.14 | ↓$0.23 (-1.86%) | 11.49 | 12.89 | 28.15K |
| 2024-04-08 | 11.99 | 12.36 | ↑$0.37 (3.09%) | 11.51 | 12.48 | 38.37K |
| 2024-04-05 | 11.37 | 11.89 | ↑$0.52 (4.57%) | 11.33 | 11.91 | 18.88K |
| 2024-04-04 | 11.03 | 11.59 | ↑$0.56 (5.08%) | 11.00 | 11.86 | 57.98K |
| 2024-04-03 | 12.79 | 10.87 | ↓$1.92 (-15.01%) | 10.78 | 13.44 | 110.16K |
| 2024-04-02 | 14.21 | 13.05 | ↓$1.16 (-8.16%) | 12.58 | 14.21 | 69.70K |
| 2024-04-01 | 14.59 | 14.48 | ↓$0.11 (-0.75%) | 14.23 | 15.34 | 173.45K |
| 2024-03-28 | 14.20 | 14.70 | ↑$0.50 (3.52%) | 14.03 | 14.90 | 30.72K |
| 2024-03-27 | 13.17 | 14.09 | ↑$0.92 (6.99%) | 13.17 | 14.18 | 25.73K |
| 2024-03-26 | 13.23 | 13.13 | ↓$0.10 (-0.76%) | 12.57 | 13.50 | 22.08K |
| 2024-03-25 | 14.96 | 13.29 | ↓$1.67 (-11.16%) | 12.58 | 14.99 | 102.20K |
| 2024-03-22 | 14.72 | 14.91 | ↑$0.19 (1.29%) | 14.53 | 15.37 | 41.23K |
| 2024-03-21 | 14.74 | 14.79 | ↑$0.05 (0.34%) | 14.27 | 15.25 | 34.73K |
Create an account or log in to view more rows.
$PEPG come on I wana jump up and down
$PEPG hot damn <3
$PEPG has just been halted from trading due to volatility.
$PEPG yeeeeeee haw
$PEPG man this will be good in coming weeks
$PEPG 5 minute looks sexy
$PEPG Fuk the 1% even though i feel like the 1%
$PEPG This stock is the golden ticket.
$PEPG beauty. Bag secured
$PEPG nothing drops