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 )

16.36 -1.01 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2023 4.650 4.980 4.635 4.900 18,907 +0.25(+5.38%)
Nov 29, 2023 4.600 4.680 4.440 4.650 25,838 +0.10(+2.20%)
Nov 28, 2023 4.550 4.660 4.324 4.550 79,503 +0.00(+0.00%)
Nov 27, 2023 4.480 4.730 4.270 4.550 85,277 +0.07(+1.56%)
Nov 24, 2023 4.580 4.800 4.470 4.480 7,826 -0.19(-4.07%)
Nov 22, 2023 4.750 4.750 4.410 4.670 35,052 +0.01(+0.21%)
Nov 21, 2023 4.650 4.900 4.490 4.660 31,693 +0.00(+0.00%)
Nov 20, 2023 3.950 4.660 3.900 4.660 54,546 +0.66(+16.50%)
Nov 17, 2023 4.220 4.250 3.810 4.000 49,250 -0.16(-3.85%)
Nov 16, 2023 4.130 4.230 3.990 4.160 589,181 -0.08(-1.89%)
Nov 15, 2023 4.160 4.280 4.090 4.240 32,931 -0.06(-1.40%)
Nov 14, 2023 4.070 4.700 4.070 4.300 160,853 -0.04(-0.92%)
Nov 13, 2023 3.840 4.762 3.820 4.340 408,099 +0.48(+12.44%)
Nov 10, 2023 3.990 4.180 3.720 3.860 70,720 -0.21(-5.16%)
Nov 09, 2023 4.350 4.390 4.020 4.070 17,041 -0.41(-9.15%)
Nov 08, 2023 4.800 4.800 4.270 4.480 37,785 -0.52(-10.40%)
Nov 07, 2023 5.050 5.160 4.910 5.000 19,551 -0.10(-1.96%)
Nov 06, 2023 5.170 5.410 5.050 5.100 25,603 -0.14(-2.67%)
Nov 03, 2023 5.100 5.300 5.040 5.240 36,545 +0.11(+2.14%)
Nov 02, 2023 5.200 5.260 5.000 5.130 21,749 +0.03(+0.59%)
Nov 01, 2023 5.120 5.210 4.920 5.100 16,677 -0.02(-0.39%)
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%)
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.