Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PepGen Inc. - Common Stock (NQ: PEPG )

6.010 -0.340 (-5.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	6.300	6.650	5.670	6.010	187,568	-0.34(-5.35%)
Dec 03, 2024	6.430	6.850	6.080	6.350	278,064	+0.38(+6.37%)
Dec 02, 2024	5.000	6.236	5.000	5.970	167,451	+0.92(+18.22%)
Nov 29, 2024	5.120	5.230	4.810	5.050	78,917	-0.05(-0.98%)
Nov 27, 2024	4.780	5.980	4.670	5.100	183,219	+0.32(+6.69%)
Nov 26, 2024	4.540	4.960	4.490	4.780	75,001	+0.30(+6.70%)
Nov 25, 2024	4.430	4.700	4.430	4.480	61,397	+0.07(+1.59%)
Nov 22, 2024	4.370	4.580	4.320	4.410	36,448	+0.09(+2.08%)
Nov 21, 2024	4.370	4.600	4.250	4.320	82,113	-0.08(-1.82%)
Nov 20, 2024	4.460	4.772	4.250	4.400	52,533	-0.07(-1.57%)
Nov 19, 2024	4.100	4.575	4.000	4.470	103,624	+0.34(+8.23%)
Nov 18, 2024	4.200	4.295	4.050	4.130	37,774	+0.01(+0.24%)
Nov 15, 2024	4.540	4.540	4.000	4.120	158,950	-0.37(-8.24%)
Nov 14, 2024	4.600	5.010	4.425	4.490	146,742	-0.06(-1.32%)
Nov 13, 2024	4.650	4.800	4.360	4.550	1,359,481	+0.01(+0.22%)
Nov 12, 2024	4.990	5.060	4.540	4.540	79,239	-0.45(-9.02%)
Nov 11, 2024	5.010	5.100	4.820	4.990	58,376	-0.02(-0.40%)
Nov 08, 2024	5.460	5.700	4.715	5.010	179,601	-0.62(-11.01%)
Nov 07, 2024	7.150	7.150	5.510	5.630	111,038	-1.56(-21.70%)
Nov 06, 2024	7.110	7.500	6.925	7.190	95,591	+0.35(+5.12%)
Nov 05, 2024	6.740	6.850	6.630	6.840	25,925	+0.05(+0.74%)
Nov 04, 2024	6.640	6.890	6.570	6.790	35,546	+0.31(+4.78%)
Nov 01, 2024	6.620	6.820	6.360	6.480	34,364	-0.14(-2.11%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

PepGen Inc. - Common Stock (NQ: PEPG )

Historical Prices