5 DAY PERFORMANCE
+92.07%
1 MONTH PERFORMANCE
+77.39%
3 MONTH PERFORMANCE
+211.17%
6 MONTH PERFORMANCE
+18.51%
YEAR-TO-DATE PERFORMANCE
-14.44%
1 YEAR PERFORMANCE
+196.28%
PepGen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.88 | $2.84 (-1.22%) | $2.90 | $2.80 | 652.36 K | $197.42 M |
| 09/18/2026 | $2.97 | $2.85 (-4.04%) | $2.98 | $2.84 | 580.50 K | $197.23 M |
| 09/17/2026 | $2.90 | $2.97 (2.41%) | $2.99 | $2.85 | 447.63 K | $205.53 M |
| 09/16/2026 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.85 | 613.49 K | $200.69 M |
| 09/15/2026 | $2.93 | $2.89 (-1.37%) | $2.94 | $2.84 | 567.30 K | $199.99 M |
| 09/14/2026 | $2.99 | $2.97 (-0.67%) | $3.10 | $2.91 | 718.42 K | $205.53 M |
| 09/11/2026 | $3.03 | $2.98 (-1.65%) | $3.10 | $2.95 | 683.01 K | $206.22 M |
| 09/10/2026 | $3.13 | $3.02 (-3.51%) | $3.13 | $3.00 | 972.82 K | $208.99 M |
| 09/09/2026 | $3.17 | $3.15 (-0.63%) | $3.48 | $3.10 | 1.15 M | $217.99 M |
| 09/08/2026 | $3.06 | $3.21 (4.9%) | $3.24 | $2.91 | 1.93 M | $222.14 M |
| 09/04/2026 | $3.14 | $3.11 (-0.96%) | $3.19 | $3.10 | 201.00 K | $215.22 M |
| 09/03/2026 | $3.18 | $3.18 (0%) | $3.25 | $3.10 | 514.34 K | $220.06 M |
| 09/02/2026 | $3.15 | $3.18 (0.95%) | $3.30 | $3.09 | 354.29 K | $220.06 M |
| 09/01/2026 | $2.95 | $3.12 (5.76%) | $3.17 | $2.91 | 461.80 K | $215.91 M |
| 08/31/2026 | $3.04 | $2.99 (-1.64%) | $3.05 | $2.92 | 365.81 K | $206.92 M |
| 08/28/2026 | $3.05 | $3.08 (0.98%) | $3.13 | $2.98 | 484.91 K | $213.14 M |
| 08/27/2026 | $3.22 | $3.07 (-4.66%) | $3.30 | $3.07 | 474.49 K | $212.45 M |
| 08/26/2026 | $3.41 | $3.22 (-5.57%) | $3.41 | $3.11 | 952.37 K | $222.83 M |
| 08/25/2026 | $3.21 | $3.43 (6.85%) | $3.57 | $3.19 | 985.00 K | $237.36 M |
| 08/24/2026 | $3.14 | $3.19 (1.59%) | $3.23 | $3.04 | 482.83 K | $220.76 M |
| 08/21/2026 | $3.09 | $3.14 (1.62%) | $3.23 | $3.03 | 672.16 K | $217.30 M |
| 08/20/2026 | $3.04 | $3.04 (0%) | $3.18 | $3.03 | 969.83 K | $210.38 M |
| 08/19/2026 | $2.98 | $3.05 (2.35%) | $3.08 | $2.88 | 780.10 K | $211.07 M |
| 08/18/2026 | $3.03 | $2.91 (-3.96%) | $3.09 | $2.90 | 677.25 K | $201.38 M |
| 08/17/2026 | $3.00 | $3.04 (1.33%) | $3.08 | $2.93 | 670.96 K | $210.38 M |
| 08/14/2026 | $2.95 | $2.99 (1.36%) | $3.00 | $2.85 | 615.50 K | $206.92 M |
| 08/13/2026 | $2.90 | $2.98 (2.76%) | $3.05 | $2.80 | 1.39 M | $206.22 M |
| 08/12/2026 | $2.86 | $2.90 (1.4%) | $2.98 | $2.86 | 768.01 K | $200.69 M |
| 08/11/2026 | $3.04 | $2.90 (-4.61%) | $3.14 | $2.86 | 1.15 M | $200.69 M |
| 08/10/2026 | $2.90 | $2.99 (3.1%) | $3.04 | $2.75 | 1.53 M | $206.92 M |
| 08/07/2026 | $2.48 | $2.85 (14.92%) | $2.88 | $2.44 | 3.22 M | $197.23 M |
| 08/06/2026 | $2.10 | $2.41 (14.76%) | $2.46 | $2.06 | 4.48 M | $166.78 M |
| 08/05/2026 | $1.96 | $1.98 (1.02%) | $1.99 | $1.87 | 668.20 K | $137.02 M |
| 08/04/2026 | $1.88 | $1.93 (2.66%) | $1.95 | $1.84 | 357.21 K | $133.56 M |
| 08/03/2026 | $1.77 | $1.88 (6.21%) | $1.93 | $1.77 | 347.65 K | $130.10 M |
| 07/31/2026 | $1.83 | $1.76 (-3.83%) | $1.88 | $1.71 | 296.81 K | $121.60 M |
| 07/30/2026 | $1.72 | $1.78 (3.49%) | $1.78 | $1.68 | 467.03 K | $122.98 M |
| 07/29/2026 | $1.83 | $1.71 (-6.56%) | $1.85 | $1.70 | 951.72 K | $118.15 M |
| 07/28/2026 | $1.88 | $1.83 (-2.66%) | $1.90 | $1.74 | 622.86 K | $126.44 M |
| 07/27/2026 | $1.95 | $1.90 (-2.56%) | $2.00 | $1.88 | 528.53 K | $131.27 M |
| 07/24/2026 | $2.11 | $1.93 (-8.53%) | $2.18 | $1.92 | 735.00 K | $133.35 M |
| 07/23/2026 | $1.90 | $2.10 (10.53%) | $2.12 | $1.89 | 828.63 K | $145.09 M |
| 07/22/2026 | $2.10 | $1.92 (-8.57%) | $2.14 | $1.88 | 1.06 M | $132.65 M |
| 07/21/2026 | $2.20 | $2.12 (-3.64%) | $2.28 | $2.11 | 579.10 K | $146.47 M |
| 07/20/2026 | $2.25 | $2.20 (-2.22%) | $2.35 | $2.17 | 490.45 K | $152.00 M |
| 07/17/2026 | $2.19 | $2.25 (2.74%) | $2.28 | $2.16 | 609.10 K | $155.45 M |
| 07/16/2026 | $2.37 | $2.25 (-5.06%) | $2.39 | $2.21 | 993.92 K | $155.45 M |
| 07/15/2026 | $2.42 | $2.40 (-0.83%) | $2.57 | $2.22 | 1.82 M | $165.82 M |
| 07/14/2026 | $2.40 | $2.44 (1.67%) | $2.62 | $2.33 | 2.12 M | $168.58 M |
| 07/13/2026 | $2.33 | $2.44 (4.72%) | $2.52 | $2.28 | 2.36 M | $168.58 M |
| 07/10/2026 | $2.30 | $2.34 (1.74%) | $2.44 | $2.13 | 2.38 M | $161.67 M |
| 07/09/2026 | $1.99 | $2.30 (15.58%) | $2.34 | $1.94 | 2.44 M | $158.91 M |
| 07/08/2026 | $2.03 | $1.99 (-1.97%) | $2.11 | $1.94 | 1.00 M | $137.49 M |
| 07/07/2026 | $1.90 | $2.05 (7.89%) | $2.14 | $1.84 | 2.13 M | $141.64 M |
| 07/06/2026 | $1.78 | $1.89 (6.18%) | $1.91 | $1.77 | 802.97 K | $130.58 M |
| 07/02/2026 | $1.81 | $1.76 (-2.76%) | $1.90 | $1.76 | 295.68 K | $121.60 M |
| 07/01/2026 | $1.80 | $1.81 (0.56%) | $1.83 | $1.75 | 346.31 K | $125.05 M |
| 06/30/2026 | $1.79 | $1.80 (0.56%) | $1.84 | $1.77 | 438.70 K | $124.36 M |
| 06/29/2026 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 375.10 K | $122.98 M |
| 06/26/2026 | $1.70 | $1.70 (0%) | $1.78 | $1.62 | 512.18 K | $117.45 M |
| 06/25/2026 | $1.77 | $1.71 (-3.39%) | $1.80 | $1.71 | 253.60 K | $118.15 M |
| 06/24/2026 | $1.84 | $1.77 (-3.8%) | $1.85 | $1.74 | 536.20 K | $122.29 M |
| 06/23/2026 | $1.79 | $1.82 (1.68%) | $1.92 | $1.79 | 462.55 K | $125.75 M |
| 06/22/2026 | $1.81 | $1.83 (1.1%) | $1.96 | $1.80 | 1.36 M | $126.44 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.
