5 DAY PERFORMANCE
+59.31%
1 MONTH PERFORMANCE
+204.13%
3 MONTH PERFORMANCE
-21.37%
6 MONTH PERFORMANCE
-61.18%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
-73.24%
PepGen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.55 | $2.47 (-3.14%) | $2.67 | $2.38 | 717,137 | $80.53 M |
| 03/11/2025 | $2.14 | $2.50 (16.82%) | $2.57 | $2.05 | 1.01 M | $81.51 M |
| 03/10/2025 | $2.26 | $2.09 (-7.52%) | $2.31 | $2.04 | 610,042 | $68.14 M |
| 03/07/2025 | $2.40 | $2.31 (-3.75%) | $2.47 | $2.22 | 236,622 | $75.31 M |
| 03/06/2025 | $2.53 | $2.42 (-4.35%) | $2.55 | $2.17 | 957,500 | $78.90 M |
| 03/05/2025 | $2.22 | $2.64 (18.92%) | $2.66 | $2.17 | 623,900 | $86.07 M |
| 03/04/2025 | $2.47 | $2.28 (-7.69%) | $2.50 | $2.01 | 1.50 M | $74.33 M |
| 03/03/2025 | $3.12 | $2.81 (-9.94%) | $3.12 | $2.58 | 2.23 M | $91.61 M |
| 02/28/2025 | $2.43 | $3.15 (29.63%) | $3.17 | $2.21 | 9.01 M | $102.70 M |
| 02/27/2025 | $1.51 | $2.43 (60.93%) | $2.53 | $1.50 | 26.55 M | $79.23 M |
| 02/26/2025 | $1.68 | $1.53 (-8.93%) | $1.87 | $1.52 | 1.38 M | $49.88 M |
| 02/25/2025 | $2.36 | $1.71 (-27.54%) | $2.39 | $1.68 | 3.57 M | $55.75 M |
| 02/24/2025 | $2.61 | $2.29 (-12.26%) | $4.48 | $2.23 | 109.23 M | $74.66 M |
| 02/21/2025 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.35 | 210,864 | $43.27 M |
| 02/20/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.37 | 268,800 | $46.92 M |
| 02/19/2025 | $1.44 | $1.46 (1.39%) | $1.60 | $1.44 | 491,300 | $47.57 M |
| 02/18/2025 | $1.34 | $1.40 (4.48%) | $1.45 | $1.30 | 384,464 | $45.61 M |
| 02/14/2025 | $1.24 | $1.27 (2.42%) | $1.31 | $1.22 | 111,326 | $41.38 M |
| 02/13/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.16 | 145,106 | $39.42 M |
| 02/12/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.18 | 139,884 | $39.75 M |
| 02/11/2025 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.22 | 180,219 | $40.08 M |
| 02/10/2025 | $1.26 | $1.35 (7.14%) | $1.44 | $1.26 | 242,646 | $43.99 M |
| 02/07/2025 | $1.33 | $1.24 (-6.77%) | $1.39 | $1.23 | 334,898 | $40.40 M |
| 02/06/2025 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.34 | 277,173 | $44.96 M |
| 02/05/2025 | $1.24 | $1.34 (8.06%) | $1.36 | $1.18 | 3.48 M | $43.66 M |
| 02/04/2025 | $1.25 | $1.25 (0%) | $1.31 | $1.20 | 1.07 M | $40.73 M |
| 02/03/2025 | $1.41 | $1.25 (-11.35%) | $1.49 | $1.20 | 1.07 M | $40.73 M |
| 01/31/2025 | $1.47 | $1.29 (-12.24%) | $1.54 | $1.28 | 286,000 | $42.03 M |
| 01/30/2025 | $1.81 | $1.44 (-20.44%) | $1.81 | $1.42 | 289,800 | $46.92 M |
| 01/29/2025 | $1.94 | $1.84 (-5.15%) | $2.03 | $1.83 | 148,823 | $59.95 M |
| 01/28/2025 | $1.83 | $1.97 (7.65%) | $2.00 | $1.77 | 212,151 | $64.19 M |
| 01/27/2025 | $1.90 | $1.86 (-2.11%) | $1.99 | $1.85 | 122,000 | $60.60 M |
| 01/24/2025 | $1.95 | $1.94 (-0.51%) | $2.01 | $1.87 | 265,300 | $63.21 M |
| 01/23/2025 | $1.98 | $1.95 (-1.52%) | $2.05 | $1.93 | 148,200 | $63.53 M |
| 01/22/2025 | $2.05 | $1.98 (-3.41%) | $2.19 | $1.92 | 470,945 | $64.51 M |
| 01/21/2025 | $2.33 | $2.08 (-10.73%) | $2.44 | $2.07 | 705,231 | $67.77 M |
| 01/17/2025 | $2.39 | $2.30 (-3.77%) | $2.45 | $2.30 | 131,860 | $74.94 M |
| 01/16/2025 | $2.58 | $2.42 (-6.2%) | $2.71 | $2.40 | 206,400 | $78.85 M |
| 01/15/2025 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.56 | 109,900 | $84.71 M |
| 01/14/2025 | $2.80 | $2.72 (-2.86%) | $2.85 | $2.67 | 135,637 | $88.62 M |
| 01/13/2025 | $2.94 | $2.80 (-4.76%) | $3.00 | $2.73 | 235,700 | $91.23 M |
| 01/10/2025 | $3.38 | $2.97 (-12.13%) | $3.43 | $2.95 | 166,309 | $96.77 M |
| 01/08/2025 | $3.49 | $3.45 (-1.15%) | $3.59 | $3.33 | 106,813 | $112.41 M |
| 01/07/2025 | $3.69 | $3.49 (-5.42%) | $3.75 | $3.44 | 79,200 | $113.71 M |
| 01/06/2025 | $3.85 | $3.68 (-4.42%) | $3.87 | $3.66 | 72,431 | $119.90 M |
| 01/03/2025 | $3.74 | $3.83 (2.41%) | $3.91 | $3.69 | 77,600 | $124.79 M |
| 01/02/2025 | $3.80 | $3.77 (-0.79%) | $3.94 | $3.70 | 127,828 | $122.83 M |
| 12/31/2024 | $3.90 | $3.79 (-2.82%) | $3.98 | $3.69 | 67,800 | $123.48 M |
| 12/30/2024 | $3.90 | $3.83 (-1.79%) | $4.04 | $3.76 | 46,700 | $124.79 M |
| 12/27/2024 | $4.32 | $3.92 (-9.26%) | $4.48 | $3.71 | 145,600 | $127.72 M |
| 12/26/2024 | $3.99 | $4.28 (7.27%) | $4.40 | $3.99 | 65,200 | $139.45 M |
| 12/24/2024 | $3.89 | $4.03 (3.6%) | $4.07 | $3.70 | 59,512 | $131.30 M |
| 12/23/2024 | $3.60 | $3.89 (8.06%) | $3.95 | $3.60 | 93,640 | $126.74 M |
| 12/20/2024 | $4.04 | $3.63 (-10.15%) | $4.19 | $3.60 | 1.15 M | $118.27 M |
| 12/19/2024 | $4.15 | $4.09 (-1.45%) | $4.41 | $4.01 | 59,624 | $133.26 M |
| 12/18/2024 | $4.33 | $4.06 (-6.24%) | $4.45 | $4.00 | 620,038 | $132.28 M |
| 12/17/2024 | $4.42 | $4.30 (-2.71%) | $4.57 | $4.16 | 118,700 | $140.10 M |
| 12/16/2024 | $2.90 | $4.51 (55.52%) | $4.71 | $2.90 | 468,738 | $146.94 M |
| 12/13/2024 | $5.20 | $4.68 (-10%) | $5.72 | $4.60 | 1.54 M | $152.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
