Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

PepGen Inc. - Common Stock (NQ: PEPG )

4.505 +0.185 (+4.28%)

Streaming Delayed Price Updated: 11:11 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

PepGen Inc. - Common Stock (NQ: PEPG )

Historical Prices