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 (%)
Mar 28, 2024 14.20 14.89 14.03 14.70 30,717 +0.61(+4.33%)
Mar 27, 2024 13.17 14.18 13.17 14.09 25,731 +0.96(+7.31%)
Mar 26, 2024 13.23 13.50 12.57 13.13 22,083 -0.16(-1.20%)
Mar 25, 2024 14.96 14.99 12.57 13.29 102,196 -1.62(-10.87%)
Mar 22, 2024 14.72 15.37 14.53 14.91 41,232 +0.12(+0.81%)
Mar 21, 2024 14.74 15.25 14.27 14.79 34,759 -0.08(-0.54%)
Mar 20, 2024 14.10 15.35 13.98 14.87 61,496 +0.90(+6.44%)
Mar 19, 2024 13.59 14.74 13.59 13.97 48,438 +0.32(+2.34%)
Mar 18, 2024 15.81 15.82 13.61 13.65 95,902 -1.79(-11.59%)
Mar 15, 2024 13.77 16.01 13.77 15.44 673,385 +1.53(+11.00%)
Mar 14, 2024 14.01 14.35 13.50 13.91 69,648 +0.16(+1.16%)
Mar 13, 2024 14.16 14.86 13.36 13.75 91,096 -0.14(-1.01%)
Mar 12, 2024 14.29 14.67 13.87 13.89 40,966 -0.24(-1.70%)
Mar 11, 2024 14.19 14.92 14.01 14.13 45,802 -0.11(-0.77%)
Mar 08, 2024 14.29 15.04 14.07 14.24 76,277 +0.06(+0.42%)
Mar 07, 2024 15.20 15.28 11.71 14.18 240,578 -1.23(-7.98%)
Mar 06, 2024 16.19 16.86 15.27 15.41 168,794 -1.22(-7.34%)
Mar 05, 2024 17.23 17.51 16.62 16.63 84,242 -0.67(-3.87%)
Mar 04, 2024 16.63 17.45 16.62 17.30 185,180 +0.68(+4.09%)
Mar 01, 2024 17.10 17.41 16.21 16.62 176,174 -0.33(-1.95%)
Feb 29, 2024 15.10 17.40 15.03 16.95 185,202 +2.17(+14.68%)
Feb 28, 2024 15.49 15.65 14.55 14.78 115,264 -0.58(-3.78%)
Feb 27, 2024 14.61 15.90 14.61 15.36 168,133 +0.83(+5.71%)
Feb 26, 2024 13.88 14.59 13.88 14.53 46,220 +0.65(+4.68%)
Feb 23, 2024 14.00 14.57 13.56 13.88 99,958 -0.07(-0.50%)
Feb 22, 2024 13.60 14.31 13.56 13.95 107,519 +0.30(+2.20%)
Feb 21, 2024 13.89 14.35 13.52 13.65 69,819 -0.13(-0.94%)
Feb 20, 2024 13.74 14.39 13.44 13.78 68,816 -0.11(-0.79%)
Feb 16, 2024 14.00 14.60 13.60 13.89 63,359 -0.22(-1.56%)
Feb 15, 2024 13.82 14.25 13.77 14.11 60,486 +0.58(+4.29%)
Feb 14, 2024 14.13 14.13 13.37 13.53 60,893 +0.52(+4.00%)
Feb 13, 2024 13.09 13.57 12.65 13.01 88,944 -0.44(-3.27%)
Feb 12, 2024 14.71 15.11 12.30 13.45 232,907 -1.21(-8.25%)
Feb 09, 2024 14.51 15.14 14.50 14.66 54,873 -0.43(-2.85%)
Feb 08, 2024 12.27 15.76 12.08 15.09 443,088 +2.58(+20.62%)
Feb 07, 2024 12.33 12.93 11.75 12.51 201,536 +1.88(+17.63%)
Feb 06, 2024 10.45 10.88 10.43 10.63 42,602 +0.00(+0.05%)
Feb 05, 2024 11.40 11.40 10.36 10.63 70,026 -1.03(-8.83%)
Feb 02, 2024 12.87 14.20 11.51 11.66 197,477 -0.73(-5.89%)
Feb 01, 2024 10.04 12.99 10.03 12.39 1,210,166 +2.36(+23.53%)
Jan 31, 2024 10.70 10.92 10.03 10.03 137,597 -0.90(-8.23%)
Jan 30, 2024 7.490 12.00 7.300 10.93 1,463,339 +3.68(+50.76%)
Jan 29, 2024 6.770 7.360 6.770 7.250 70,353 +0.39(+5.69%)
Jan 26, 2024 6.930 7.120 6.860 6.860 11,873 -0.07(-1.01%)
Jan 25, 2024 6.940 7.100 6.680 6.930 69,365 +0.14(+2.06%)
Jan 24, 2024 6.890 7.080 6.690 6.790 7,587 -0.09(-1.31%)
Jan 23, 2024 7.010 7.239 6.620 6.880 23,600 +0.01(+0.15%)
Jan 22, 2024 6.920 7.100 6.704 6.870 25,696 +0.14(+2.08%)
Jan 19, 2024 6.830 6.930 6.510 6.730 24,544 -0.04(-0.59%)
Jan 18, 2024 6.730 6.930 6.600 6.770 19,987 -0.07(-1.02%)
Jan 17, 2024 6.720 6.928 6.510 6.840 9,022 +0.21(+3.17%)
Jan 16, 2024 6.710 6.900 6.522 6.630 16,431 -0.24(-3.49%)
Jan 12, 2024 7.010 7.055 6.820 6.870 8,397 -0.09(-1.29%)
Jan 11, 2024 6.960 7.637 6.730 6.960 23,547 -0.31(-4.26%)
Jan 10, 2024 7.500 7.897 7.020 7.270 22,976 -0.18(-2.42%)
Jan 09, 2024 7.900 7.900 7.420 7.450 21,120 -0.17(-2.23%)
Jan 08, 2024 7.580 7.830 7.420 7.620 34,219 -0.09(-1.17%)
Jan 05, 2024 8.140 8.209 7.570 7.710 38,639 -0.12(-1.53%)
Jan 04, 2024 6.940 8.063 6.500 7.830 47,511 +1.02(+14.98%)
Jan 03, 2024 7.180 7.451 6.730 6.810 41,715 -0.28(-3.95%)
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.