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 )

17.25 -0.23 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 9.920 9.920 8.750 8.940 30,061 -0.82(-8.40%)
Jun 29, 2023 9.880 10.30 9.600 9.760 18,350 -0.14(-1.41%)
Jun 28, 2023 9.760 10.11 9.540 9.900 70,285 +0.16(+1.64%)
Jun 27, 2023 9.650 10.03 9.339 9.740 20,384 +0.20(+2.10%)
Jun 26, 2023 10.11 10.35 9.470 9.540 64,848 -0.53(-5.26%)
Jun 23, 2023 9.310 10.87 9.310 10.07 570,502 +0.46(+4.79%)
Jun 22, 2023 9.090 9.680 9.040 9.610 63,374 +0.38(+4.12%)
Jun 21, 2023 10.46 10.46 8.340 9.230 112,510 -0.87(-8.61%)
Jun 20, 2023 12.22 12.22 9.570 10.10 96,060 -2.12(-17.35%)
Jun 16, 2023 13.19 13.72 12.15 12.22 78,879 -0.69(-5.34%)
Jun 15, 2023 12.19 13.18 11.82 12.91 53,894 +0.71(+5.82%)
Jun 14, 2023 12.87 14.21 11.91 12.20 94,045 -1.06(-7.99%)
Jun 13, 2023 11.91 13.62 11.81 13.26 80,685 +1.30(+10.87%)
Jun 12, 2023 12.28 12.54 11.76 11.96 88,347 -0.32(-2.61%)
Jun 09, 2023 16.34 16.39 11.95 12.28 213,337 -4.11(-25.08%)
Jun 08, 2023 15.73 16.60 15.40 16.39 76,976 +0.66(+4.20%)
Jun 07, 2023 16.48 16.73 15.42 15.73 74,357 -0.53(-3.26%)
Jun 06, 2023 15.81 16.56 15.50 16.26 88,560 +0.59(+3.77%)
Jun 05, 2023 15.22 16.08 15.15 15.67 24,860 -0.47(-2.91%)
Jun 02, 2023 15.37 16.19 14.78 16.14 39,889 +1.39(+9.42%)
Jun 01, 2023 14.26 15.45 13.88 14.75 34,692 -0.23(-1.54%)
May 31, 2023 14.33 15.24 13.65 14.98 31,642 -0.80(-5.07%)
May 30, 2023 15.36 15.94 15.25 15.78 57,088 +0.49(+3.20%)
May 26, 2023 15.30 15.98 14.24 15.29 61,677 +1.09(+7.68%)
May 25, 2023 14.57 14.62 13.29 14.20 39,602 -0.10(-0.70%)
May 24, 2023 14.21 14.64 14.13 14.30 23,897 -0.02(-0.14%)
May 23, 2023 14.59 14.83 13.38 14.32 160,586 -0.08(-0.56%)
May 22, 2023 14.35 15.24 14.19 14.40 98,630 +0.04(+0.28%)
May 19, 2023 15.49 15.76 14.19 14.36 40,530 -0.59(-3.95%)
May 18, 2023 14.53 15.09 13.73 14.95 19,673 +0.43(+2.96%)
May 17, 2023 14.50 14.82 14.22 14.52 49,077 +0.01(+0.07%)
May 16, 2023 14.72 15.20 14.25 14.51 59,258 -0.49(-3.27%)
May 15, 2023 14.77 15.76 14.60 15.00 51,815 +0.30(+2.04%)
May 12, 2023 14.51 15.48 14.03 14.70 18,333 +0.46(+3.23%)
May 11, 2023 14.64 14.95 14.14 14.24 40,551 -0.43(-2.93%)
May 10, 2023 15.30 15.30 14.42 14.67 21,446 -0.19(-1.28%)
May 09, 2023 15.09 15.45 14.30 14.86 20,108 -0.12(-0.80%)
May 08, 2023 14.82 15.66 14.79 14.98 11,612 +0.05(+0.33%)
May 05, 2023 14.99 15.23 14.54 14.93 44,906 +0.23(+1.56%)
May 04, 2023 14.19 15.35 14.19 14.70 40,054 -0.08(-0.54%)
May 03, 2023 14.50 15.36 14.03 14.78 32,886 +0.53(+3.72%)
May 02, 2023 14.89 15.07 13.58 14.25 56,074 -0.02(-0.14%)
May 01, 2023 15.15 15.98 14.05 14.27 42,969 -0.82(-5.43%)
Apr 28, 2023 14.54 15.77 14.54 15.09 35,813 +0.38(+2.58%)
Apr 27, 2023 13.21 14.80 13.21 14.71 27,014 +1.34(+10.02%)
Apr 26, 2023 13.36 13.87 12.90 13.37 17,924 -0.19(-1.40%)
Apr 25, 2023 13.44 14.21 12.44 13.56 21,003 -0.16(-1.17%)
Apr 24, 2023 12.70 13.95 12.64 13.72 23,166 +1.17(+9.32%)
Apr 21, 2023 12.40 12.90 12.21 12.55 36,197 -0.01(-0.08%)
Apr 20, 2023 12.80 12.80 12.13 12.56 19,155 +0.05(+0.40%)
Apr 19, 2023 11.36 12.95 11.25 12.51 21,703 +0.88(+7.57%)
Apr 18, 2023 11.53 11.77 10.67 11.63 30,189 +0.22(+1.93%)
Apr 17, 2023 9.570 11.52 9.390 11.41 37,527 +2.14(+23.09%)
Apr 14, 2023 10.29 10.29 8.890 9.270 34,549 -1.04(-10.09%)
Apr 13, 2023 9.620 10.46 9.300 10.31 37,418 +0.59(+6.07%)
Apr 12, 2023 11.00 11.00 9.400 9.720 35,092 -1.28(-11.64%)
Apr 11, 2023 11.69 11.91 10.87 11.00 55,519 -0.51(-4.43%)
Apr 10, 2023 11.42 12.12 11.01 11.51 48,661 +0.11(+0.96%)
Apr 06, 2023 11.39 12.30 11.03 11.40 19,332 -0.10(-0.87%)
Apr 05, 2023 12.32 12.43 11.25 11.50 48,867 -0.82(-6.66%)
Apr 04, 2023 12.30 12.50 12.22 12.32 22,634 -0.25(-1.99%)
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.