Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PepGen Inc. - Common Stock (NQ: PEPG )

1.270 +0.060 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.240 1.310 1.220 1.270 111,326 +0.06(+4.96%)
Feb 13, 2025 1.210 1.230 1.160 1.210 145,106 -0.01(-0.82%)
Feb 12, 2025 1.230 1.250 1.181 1.220 139,668 -0.01(-0.81%)
Feb 11, 2025 1.320 1.320 1.220 1.230 175,088 -0.11(-8.55%)
Feb 10, 2025 1.260 1.438 1.260 1.345 242,646 +0.10(+8.47%)
Feb 07, 2025 1.330 1.391 1.230 1.240 334,898 -0.14(-10.14%)
Feb 06, 2025 1.400 1.440 1.340 1.380 277,044 +0.04(+2.99%)
Feb 05, 2025 1.240 1.360 1.175 1.340 3,476,577 +0.09(+7.20%)
Feb 04, 2025 1.250 1.310 1.201 1.250 1,065,939 +0.00(+0.00%)
Feb 03, 2025 1.410 1.490 1.195 1.250 1,074,767 -0.04(-3.10%)
Jan 31, 2025 1.470 1.540 1.280 1.290 285,975 -0.15(-10.42%)
Jan 30, 2025 1.810 1.810 1.420 1.440 288,276 -0.40(-21.74%)
Jan 29, 2025 1.940 2.030 1.830 1.840 147,768 -0.13(-6.60%)
Jan 28, 2025 1.830 2.000 1.770 1.970 212,137 +0.11(+5.91%)
Jan 27, 2025 1.900 1.990 1.850 1.860 121,966 -0.08(-4.12%)
Jan 24, 2025 1.950 2.010 1.870 1.940 265,282 -0.01(-0.51%)
Jan 23, 2025 1.980 2.050 1.930 1.950 148,186 -0.03(-1.52%)
Jan 22, 2025 2.050 2.190 1.920 1.980 470,945 -0.10(-4.58%)
Jan 21, 2025 2.330 2.440 2.070 2.075 704,857 -0.22(-9.78%)
Jan 17, 2025 2.390 2.445 2.300 2.300 131,860 -0.12(-4.96%)
Jan 16, 2025 2.580 2.710 2.400 2.420 206,354 -0.18(-6.92%)
Jan 15, 2025 2.830 2.830 2.560 2.600 108,548 -0.12(-4.41%)
Jan 14, 2025 2.800 2.850 2.670 2.720 135,637 -0.08(-2.86%)
Jan 13, 2025 2.940 3.000 2.730 2.800 235,682 -0.17(-5.72%)
Jan 10, 2025 3.380 3.430 2.950 2.970 166,309 -0.48(-13.91%)
Jan 08, 2025 3.490 3.590 3.330 3.450 106,813 -0.04(-1.15%)
Jan 07, 2025 3.690 3.750 3.437 3.490 79,171 -0.19(-5.16%)
Jan 06, 2025 3.850 3.870 3.660 3.680 72,431 -0.15(-3.92%)
Jan 03, 2025 3.740 3.910 3.690 3.830 77,570 +0.06(+1.59%)
Jan 02, 2025 3.800 3.940 3.700 3.770 127,828 -0.02(-0.53%)
Dec 31, 2024 3.790 0 -0.04(-1.04%)
Dec 30, 2024 3.900 4.037 3.760 3.830 46,658 -0.09(-2.30%)
Dec 27, 2024 4.320 4.475 3.710 3.920 145,564 -0.36(-8.41%)
Dec 26, 2024 3.990 4.400 3.990 4.280 65,187 +0.25(+6.20%)
Dec 24, 2024 3.890 4.070 3.700 4.030 59,512 +0.14(+3.60%)
Dec 23, 2024 3.600 3.950 3.600 3.890 93,640 +0.26(+7.16%)
Dec 20, 2024 4.040 4.190 3.600 3.630 1,146,701 -0.40(-9.93%)
Dec 19, 2024 4.150 4.410 4.010 4.030 39,230 -0.03(-0.74%)
Dec 18, 2024 4.330 4.450 4.000 4.060 620,038 -0.24(-5.58%)
Dec 17, 2024 4.420 4.570 4.160 4.300 118,656 -0.21(-4.66%)
Dec 16, 2024 2.900 4.710 2.900 4.510 468,705 -0.17(-3.63%)
Dec 13, 2024 5.200 5.720 4.600 4.680 1,542,837 -0.48(-9.30%)
Dec 12, 2024 5.230 5.510 5.040 5.160 109,963 -0.08(-1.53%)
Dec 11, 2024 5.090 5.490 5.034 5.240 101,291 +0.08(+1.55%)
Dec 10, 2024 5.420 5.510 5.150 5.160 98,883 -0.32(-5.84%)
Dec 09, 2024 5.650 6.090 5.320 5.480 100,418 -0.23(-4.03%)
Dec 06, 2024 5.670 5.860 5.500 5.710 322,730 +0.08(+1.42%)
Dec 05, 2024 6.040 6.040 5.410 5.630 197,631 -0.38(-6.32%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.