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 )

14.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 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%)
Aug 01, 2023 6.000 6.277 5.900 5.940 80,701 -0.05(-0.83%)
Jul 31, 2023 6.220 6.350 5.890 5.990 42,387 -0.18(-2.92%)
Jul 28, 2023 5.790 6.600 5.780 6.170 87,074 +0.47(+8.25%)
Jul 27, 2023 6.480 6.480 5.610 5.700 67,494 -0.83(-12.71%)
Jul 26, 2023 7.060 7.380 6.435 6.530 56,371 -0.59(-8.29%)
Jul 25, 2023 7.540 7.890 7.010 7.120 73,757 -0.46(-6.07%)
Jul 24, 2023 7.940 8.160 7.520 7.580 33,156 -0.24(-3.07%)
Jul 21, 2023 7.990 8.385 7.710 7.820 31,339 -0.15(-1.88%)
Jul 20, 2023 7.280 8.050 7.010 7.970 62,240 +0.72(+9.93%)
Jul 19, 2023 7.450 7.730 7.080 7.250 75,754 -0.18(-2.42%)
Jul 18, 2023 7.580 7.930 7.145 7.430 84,151 -0.25(-3.26%)
Jul 17, 2023 7.800 8.520 7.560 7.680 57,994 -0.38(-4.71%)
Jul 14, 2023 8.250 8.400 8.060 8.060 12,861 -0.29(-3.47%)
Jul 13, 2023 8.440 8.770 8.220 8.350 26,372 -0.14(-1.65%)
Jul 12, 2023 8.660 8.940 8.270 8.490 37,600 -0.01(-0.12%)
Jul 11, 2023 8.570 8.830 8.200 8.500 25,579 -0.07(-0.82%)
Jul 10, 2023 8.970 9.081 8.220 8.570 81,693 +0.34(+4.13%)
Jul 07, 2023 8.140 8.310 7.790 8.230 24,942 +0.34(+4.31%)
Jul 06, 2023 8.210 8.210 7.741 7.890 29,347 -0.36(-4.36%)
Jul 05, 2023 9.050 9.260 8.175 8.250 67,722 -0.84(-9.24%)
Jul 03, 2023 8.800 9.120 8.800 9.090 14,092 +0.15(+1.68%)
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%)
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.