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 )

9.350 +0.090 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
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%)
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.