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 )

16.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2022 9.390 9.580 9.220 9.500 16,328 +0.13(+1.39%)
Aug 30, 2022 8.780 9.590 8.620 9.370 13,687 -0.43(-4.39%)
Aug 29, 2022 9.810 9.980 9.360 9.800 6,040 -0.08(-0.81%)
Aug 26, 2022 9.990 10.02 9.770 9.880 13,972 -0.02(-0.20%)
Aug 25, 2022 9.800 10.23 9.755 9.900 11,609 +0.23(+2.38%)
Aug 24, 2022 9.550 10.47 9.450 9.670 34,795 +0.02(+0.21%)
Aug 23, 2022 9.650 11.00 9.550 9.650 28,742 +0.02(+0.21%)
Aug 22, 2022 10.13 10.65 9.475 9.630 39,371 -0.52(-5.12%)
Aug 19, 2022 10.02 10.85 10.02 10.15 17,032 +0.00(+0.00%)
Aug 18, 2022 10.46 11.00 10.09 10.15 34,235 -0.31(-2.96%)
Aug 17, 2022 10.51 11.98 10.12 10.46 24,547 -0.21(-1.97%)
Aug 16, 2022 10.66 11.40 10.66 10.67 27,681 +0.05(+0.47%)
Aug 15, 2022 10.45 10.62 9.980 10.62 13,991 +0.17(+1.63%)
Aug 12, 2022 11.40 11.40 10.01 10.45 18,468 -0.75(-6.70%)
Aug 11, 2022 11.69 11.86 11.04 11.20 8,497 -0.29(-2.52%)
Aug 10, 2022 10.14 11.49 10.14 11.49 10,723 +0.97(+9.22%)
Aug 09, 2022 11.60 11.60 10.32 10.52 20,465 -1.08(-9.31%)
Aug 08, 2022 11.45 11.99 11.21 11.60 12,240 +0.33(+2.93%)
Aug 05, 2022 11.87 12.00 11.04 11.27 22,676 -0.76(-6.32%)
Aug 04, 2022 11.65 12.43 11.65 12.03 31,325 +0.67(+5.90%)
Aug 03, 2022 11.06 11.44 10.29 11.36 16,033 +0.34(+3.09%)
Aug 02, 2022 10.45 11.23 10.39 11.02 17,831 +0.38(+3.57%)
Aug 01, 2022 11.04 11.04 10.33 10.64 9,831 -0.56(-5.00%)
Jul 29, 2022 12.14 12.96 10.88 11.20 65,057 -1.04(-8.50%)
Jul 28, 2022 12.57 12.57 11.54 12.24 17,166 -0.48(-3.77%)
Jul 27, 2022 13.06 13.06 12.36 12.72 26,940 -0.03(-0.24%)
Jul 26, 2022 12.09 12.98 11.88 12.75 103,182 +0.65(+5.37%)
Jul 25, 2022 11.55 12.55 11.30 12.10 65,793 +0.31(+2.63%)
Jul 22, 2022 11.88 11.94 11.40 11.79 17,465 -0.16(-1.34%)
Jul 21, 2022 11.02 11.95 10.72 11.95 37,121 +0.80(+7.17%)
Jul 20, 2022 10.84 11.25 10.25 11.15 64,270 +0.47(+4.40%)
Jul 19, 2022 10.47 10.85 10.03 10.68 51,634 +0.40(+3.89%)
Jul 18, 2022 9.490 10.39 9.320 10.28 42,731 +0.91(+9.71%)
Jul 15, 2022 10.30 10.30 9.150 9.370 44,646 -0.63(-6.30%)
Jul 14, 2022 10.22 10.50 9.600 10.00 30,798 -0.17(-1.67%)
Jul 13, 2022 10.58 10.64 9.940 10.17 30,360 -0.42(-3.97%)
Jul 12, 2022 11.03 11.21 10.26 10.59 36,821 -0.26(-2.40%)
Jul 11, 2022 11.97 12.00 10.78 10.85 25,504 -1.12(-9.36%)
Jul 08, 2022 11.63 12.20 11.49 11.97 57,705 -0.01(-0.08%)
Jul 07, 2022 11.63 12.70 11.60 11.98 70,504 +0.46(+3.99%)
Jul 06, 2022 10.98 11.64 10.85 11.52 55,393 +0.85(+7.97%)
Jul 05, 2022 10.14 10.72 9.990 10.67 107,225 +0.46(+4.51%)
Jul 01, 2022 9.810 10.45 9.270 10.21 61,560 +0.28(+2.82%)
Jun 30, 2022 10.24 10.89 9.880 9.930 77,010 -0.47(-4.52%)
Jun 29, 2022 11.48 11.71 9.730 10.40 141,715 -1.43(-12.09%)
Jun 28, 2022 11.76 12.06 11.60 11.83 88,683 -0.01(-0.08%)
Jun 27, 2022 11.91 12.00 11.48 11.84 113,433 +0.10(+0.85%)
Jun 24, 2022 12.14 12.54 11.25 11.74 925,084 -0.50(-4.08%)
Jun 23, 2022 12.13 12.24 10.92 12.24 85,175 +0.38(+3.20%)
Jun 22, 2022 11.74 12.00 11.07 11.86 152,821 +0.05(+0.42%)
Jun 21, 2022 12.00 12.15 11.59 11.81 117,316 -0.20(-1.67%)
Jun 17, 2022 12.29 12.32 10.94 12.01 535,406 +0.21(+1.78%)
Jun 16, 2022 9.820 11.94 9.820 11.80 135,565 +1.33(+12.70%)
Jun 15, 2022 10.46 10.81 9.660 10.47 93,202 +0.50(+5.02%)
Jun 14, 2022 10.43 10.64 9.370 9.970 67,937 -0.56(-5.32%)
Jun 13, 2022 10.53 0 -0.63(-5.65%)
Jun 10, 2022 11.01 11.68 11.00 11.16 55,389 +0.01(+0.09%)
Jun 09, 2022 11.11 11.43 10.46 11.15 103,037 +0.14(+1.27%)
Jun 08, 2022 10.56 11.35 10.52 11.01 86,853 +0.51(+4.86%)
Jun 07, 2022 10.90 10.90 10.38 10.50 114,901 -0.35(-3.23%)
Jun 06, 2022 10.96 12.00 10.53 10.85 304,709 +0.27(+2.55%)
Jun 03, 2022 10.97 11.59 10.28 10.58 90,947 -0.56(-5.03%)
Jun 02, 2022 10.89 11.26 10.57 11.14 82,729 +0.22(+2.01%)
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.