Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

PepGen Inc. - Common Stock (NQ: PEPG )

6.620 -0.450 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.315 7.315 6.605 6.620 28,432 -0.45(-6.36%)
Oct 30, 2024 7.260 7.490 7.020 7.070 34,686 -0.21(-2.88%)
Oct 29, 2024 7.620 7.620 7.110 7.280 41,429 -0.35(-4.59%)
Oct 28, 2024 7.680 7.970 7.510 7.630 37,215 -0.05(-0.65%)
Oct 25, 2024 8.200 8.330 7.630 7.680 26,354 -0.55(-6.68%)
Oct 24, 2024 8.570 8.650 8.230 8.230 18,523 -0.47(-5.40%)
Oct 23, 2024 8.720 8.860 8.600 8.700 45,133 +0.00(+0.00%)
Oct 22, 2024 8.600 8.850 8.525 8.700 40,051 -0.02(-0.23%)
Oct 21, 2024 8.950 8.950 8.680 8.720 15,211 -0.22(-2.46%)
Oct 18, 2024 8.930 9.150 8.536 8.940 33,135 +0.07(+0.79%)
Oct 17, 2024 8.960 9.050 8.680 8.870 45,140 -0.12(-1.33%)
Oct 16, 2024 8.960 9.187 8.540 8.990 75,392 +0.11(+1.24%)
Oct 15, 2024 8.730 8.950 8.632 8.880 26,973 +0.14(+1.60%)
Oct 14, 2024 8.720 8.890 8.545 8.740 36,574 -0.07(-0.79%)
Oct 11, 2024 8.720 8.872 8.570 8.810 46,919 +0.16(+1.85%)
Oct 10, 2024 9.370 9.370 8.540 8.650 50,562 -0.87(-9.14%)
Oct 09, 2024 9.770 9.770 9.268 9.520 76,688 -0.24(-2.46%)
Oct 08, 2024 9.370 9.935 9.220 9.760 60,351 +0.40(+4.27%)
Oct 07, 2024 9.360 9.495 9.150 9.360 38,075 +0.06(+0.65%)
Oct 04, 2024 9.150 9.450 8.890 9.300 39,762 +0.30(+3.33%)
Oct 03, 2024 8.900 9.290 8.730 9.000 84,402 -0.04(-0.44%)
Oct 02, 2024 8.530 9.070 8.436 9.040 185,481 +0.15(+1.69%)
Oct 01, 2024 8.600 9.000 8.570 8.890 119,022 +0.34(+3.98%)
Sep 30, 2024 8.710 9.000 8.400 8.550 486,320 -0.27(-3.06%)
Sep 27, 2024 8.790 8.950 8.590 8.820 55,411 +0.13(+1.50%)
Sep 26, 2024 8.650 8.890 8.447 8.690 56,239 +0.08(+0.93%)
Sep 25, 2024 8.530 8.955 8.110 8.610 69,893 +0.07(+0.82%)
Sep 24, 2024 8.870 9.205 8.250 8.540 83,269 -0.44(-4.90%)
Sep 23, 2024 9.330 9.370 8.610 8.980 79,268 -0.22(-2.39%)
Sep 20, 2024 9.390 9.630 8.810 9.200 155,529 -0.15(-1.60%)
Sep 19, 2024 9.570 10.05 9.235 9.350 60,531 +0.09(+0.97%)
Sep 18, 2024 9.148 9.665 8.960 9.260 53,373 +0.14(+1.54%)
Sep 17, 2024 9.120 9.265 8.810 9.120 53,954 +0.00(+0.00%)
Sep 16, 2024 9.520 9.710 9.060 9.120 61,300 -0.36(-3.80%)
Sep 13, 2024 9.150 9.585 9.005 9.480 159,102 +0.43(+4.75%)
Sep 12, 2024 9.110 9.340 8.950 9.050 34,659 +0.04(+0.44%)
Sep 11, 2024 8.610 9.010 8.150 9.010 67,398 +0.31(+3.56%)
Sep 10, 2024 8.980 9.160 8.620 8.700 84,204 -0.27(-3.01%)
Sep 09, 2024 8.800 9.460 8.565 8.970 93,176 +0.14(+1.59%)
Sep 06, 2024 8.880 9.265 8.750 8.830 208,464 -0.03(-0.34%)
Sep 05, 2024 9.170 9.190 8.620 8.860 376,410 -0.24(-2.64%)
Sep 04, 2024 9.040 9.350 8.650 9.100 246,463 -0.04(-0.44%)
Sep 03, 2024 9.580 9.580 8.970 9.140 52,269 -0.49(-5.09%)
Aug 30, 2024 9.360 9.680 8.740 9.630 86,613 +0.38(+4.11%)
Aug 29, 2024 9.530 9.935 9.150 9.250 55,784 -0.15(-1.60%)
Aug 28, 2024 9.570 9.670 8.870 9.400 57,326 -0.17(-1.78%)
Aug 27, 2024 9.760 9.850 9.265 9.570 93,376 -0.31(-3.14%)
Aug 26, 2024 9.690 10.14 9.590 9.880 82,726 +0.21(+2.17%)
Aug 23, 2024 9.700 9.985 9.410 9.670 47,681 -0.04(-0.41%)
Aug 22, 2024 9.970 9.970 9.220 9.710 87,924 -0.14(-1.42%)
Aug 21, 2024 9.790 10.05 9.555 9.850 102,869 +0.12(+1.23%)
Aug 20, 2024 9.700 9.910 9.390 9.730 61,995 -0.10(-1.02%)
Aug 19, 2024 9.470 10.15 9.120 9.830 195,734 +0.39(+4.13%)
Aug 16, 2024 9.080 9.500 9.080 9.440 122,599 +0.37(+4.08%)
Aug 15, 2024 8.580 9.140 8.500 9.070 638,265 +0.74(+8.88%)
Aug 14, 2024 7.730 8.460 7.730 8.330 534,319 +0.58(+7.48%)
Aug 13, 2024 8.750 8.880 7.740 7.750 264,859 -0.87(-10.09%)
Aug 12, 2024 8.590 8.630 7.920 8.620 108,988 +0.03(+0.35%)
Aug 09, 2024 9.080 9.370 8.500 8.590 145,222 -0.39(-4.34%)
Aug 08, 2024 8.860 9.220 8.730 8.980 167,125 +0.10(+1.13%)
Aug 07, 2024 9.620 9.620 8.810 8.880 102,217 -0.51(-5.43%)
Aug 06, 2024 9.230 9.840 9.190 9.390 246,458 +0.12(+1.29%)
Aug 05, 2024 9.220 9.430 8.860 9.270 210,044 -0.54(-5.50%)
Aug 02, 2024 9.610 10.08 9.600 9.810 110,577 -0.26(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.