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 )

17.37 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 (%)
Oct 31, 2023 5.610 5.640 5.090 5.120 80,807 -0.49(-8.73%)
Oct 30, 2023 5.440 5.780 5.360 5.610 48,220 +0.17(+3.12%)
Oct 27, 2023 5.540 5.540 5.185 5.440 28,541 +0.10(+1.87%)
Oct 26, 2023 5.140 5.343 5.050 5.340 11,744 +0.20(+3.89%)
Oct 25, 2023 5.540 5.540 5.060 5.140 10,154 -0.16(-3.02%)
Oct 24, 2023 5.380 5.530 5.190 5.300 95,421 -0.08(-1.49%)
Oct 23, 2023 5.420 5.590 5.330 5.380 109,208 -0.15(-2.71%)
Oct 20, 2023 5.500 6.220 5.470 5.530 104,876 +0.06(+1.10%)
Oct 19, 2023 5.590 5.590 5.144 5.470 23,894 -0.07(-1.26%)
Oct 18, 2023 5.600 5.780 5.440 5.540 19,509 -0.08(-1.51%)
Oct 17, 2023 5.510 6.030 5.510 5.625 83,909 +0.21(+3.78%)
Oct 16, 2023 5.750 5.970 5.420 5.420 42,179 -0.23(-4.07%)
Oct 13, 2023 5.700 6.180 5.460 5.650 303,040 +0.01(+0.18%)
Oct 12, 2023 5.230 5.650 4.880 5.640 165,070 +0.38(+7.22%)
Oct 11, 2023 5.430 5.830 5.170 5.260 87,276 -0.09(-1.68%)
Oct 10, 2023 5.000 5.500 4.890 5.350 34,916 +0.45(+9.18%)
Oct 09, 2023 4.910 5.050 4.780 4.900 18,821 -0.06(-1.21%)
Oct 06, 2023 4.890 5.080 4.640 4.960 10,878 +0.07(+1.43%)
Oct 05, 2023 4.880 5.000 4.610 4.890 50,511 +0.12(+2.52%)
Oct 04, 2023 4.700 5.270 4.510 4.770 41,575 +0.14(+3.02%)
Oct 03, 2023 4.620 5.210 4.260 4.630 50,142 -0.01(-0.22%)
Oct 02, 2023 5.130 5.130 4.600 4.640 68,056 -0.44(-8.66%)
Sep 29, 2023 5.490 5.490 5.060 5.080 31,917 +0.00(+0.00%)
Sep 28, 2023 5.100 5.285 5.050 5.080 40,702 -0.05(-0.97%)
Sep 27, 2023 5.010 5.335 5.010 5.130 21,153 +0.11(+2.19%)
Sep 26, 2023 5.050 5.540 5.020 5.020 52,101 -0.01(-0.20%)
Sep 25, 2023 5.120 5.330 5.030 5.030 33,556 -0.09(-1.76%)
Sep 22, 2023 5.500 5.550 5.090 5.120 95,855 -0.38(-6.91%)
Sep 21, 2023 5.410 5.640 5.104 5.500 40,439 +0.11(+2.04%)
Sep 20, 2023 5.530 5.828 5.380 5.390 20,811 -0.18(-3.23%)
Sep 19, 2023 5.300 5.780 5.220 5.570 20,319 +0.24(+4.50%)
Sep 18, 2023 5.890 5.900 5.330 5.330 17,825 -0.48(-8.26%)
Sep 15, 2023 6.110 6.160 5.780 5.810 49,052 -0.30(-4.91%)
Sep 14, 2023 6.020 6.330 5.920 6.110 15,815 +0.09(+1.50%)
Sep 13, 2023 6.400 6.400 5.920 6.020 20,035 -0.31(-4.90%)
Sep 12, 2023 6.060 6.400 6.060 6.330 38,737 +0.19(+3.09%)
Sep 11, 2023 6.460 6.460 6.120 6.140 12,853 -0.24(-3.76%)
Sep 08, 2023 6.310 6.455 6.180 6.380 24,562 +0.07(+1.11%)
Sep 07, 2023 5.980 6.570 5.980 6.310 24,886 +0.28(+4.64%)
Sep 06, 2023 5.890 6.060 5.810 6.030 24,846 +0.19(+3.25%)
Sep 05, 2023 6.360 6.440 5.810 5.840 50,174 -0.62(-9.60%)
Sep 01, 2023 6.440 6.625 6.090 6.460 9,648 +0.16(+2.54%)
Aug 31, 2023 6.250 6.510 6.040 6.300 18,629 +0.05(+0.80%)
Aug 30, 2023 6.070 6.290 5.980 6.250 16,188 -0.10(-1.57%)
Aug 29, 2023 5.460 6.350 5.460 6.350 15,354 +0.89(+16.30%)
Aug 28, 2023 5.440 5.525 5.050 5.460 18,260 +0.01(+0.18%)
Aug 25, 2023 5.260 5.540 5.190 5.450 27,710 +0.08(+1.58%)
Aug 24, 2023 6.210 6.210 5.290 5.365 24,708 -0.88(-14.16%)
Aug 23, 2023 6.760 7.399 6.140 6.250 37,668 -0.45(-6.72%)
Aug 22, 2023 7.090 7.399 6.600 6.700 50,066 -0.49(-6.82%)
Aug 21, 2023 7.130 7.300 6.480 7.190 47,857 +0.06(+0.84%)
Aug 18, 2023 6.720 7.150 6.670 7.130 39,041 +0.40(+5.94%)
Aug 17, 2023 6.220 6.810 6.020 6.730 39,094 +0.66(+10.87%)
Aug 16, 2023 5.970 6.280 5.865 6.070 27,089 +0.20(+3.41%)
Aug 15, 2023 5.400 5.930 5.360 5.870 43,984 +0.33(+5.96%)
Aug 14, 2023 5.600 5.620 5.190 5.540 32,748 -0.04(-0.72%)
Aug 11, 2023 5.300 5.610 5.210 5.580 25,418 +0.28(+5.28%)
Aug 10, 2023 5.130 5.330 5.000 5.300 26,418 +0.04(+0.76%)
Aug 09, 2023 5.130 5.320 4.950 5.260 50,820 +0.13(+2.53%)
Aug 08, 2023 4.990 5.240 4.710 5.130 78,611 +0.13(+2.60%)
Aug 07, 2023 5.230 5.550 4.970 5.000 47,068 -0.22(-4.21%)
Aug 04, 2023 5.700 5.890 5.190 5.220 59,665 -0.48(-8.42%)
Aug 03, 2023 5.450 5.900 5.400 5.700 67,431 +0.11(+1.97%)
Aug 02, 2023 5.890 5.890 5.270 5.590 118,768 -0.35(-5.89%)
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.
 
 
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.