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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

PepGen Inc. - Common Stock (NQ:PEPG)

5.350 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	4.850	5.535	4.750	5.350	1,427,410	+0.61(+12.87%)
Nov 14, 2025	4.850	5.000	4.705	4.740	338,633	-0.15(-3.07%)
Nov 13, 2025	5.060	5.120	4.840	4.890	440,144	-0.24(-4.68%)
Nov 12, 2025	4.700	5.195	4.646	5.130	674,827	+0.48(+10.32%)
Nov 11, 2025	4.250	4.840	4.250	4.650	641,040	+0.39(+9.15%)
Nov 10, 2025	4.600	4.670	4.150	4.260	353,006	-0.36(-7.79%)
Nov 07, 2025	4.060	4.620	4.050	4.620	551,767	+0.41(+9.74%)
Nov 06, 2025	4.560	4.610	4.080	4.210	547,059	-0.33(-7.27%)
Nov 05, 2025	4.490	4.560	4.320	4.540	447,154	+0.01(+0.22%)
Nov 04, 2025	4.420	4.670	4.420	4.530	511,683	+0.00(+0.00%)
Nov 03, 2025	4.590	4.890	4.495	4.530	689,471	-0.13(-2.79%)
Oct 31, 2025	4.490	4.720	4.383	4.660	676,241	+0.13(+2.87%)
Oct 30, 2025	4.580	4.730	4.495	4.530	513,588	+0.02(+0.44%)
Oct 29, 2025	4.950	4.970	4.450	4.510	836,032	-0.47(-9.44%)
Oct 28, 2025	5.520	5.520	4.920	4.980	984,056	-0.45(-8.29%)
Oct 27, 2025	5.310	5.649	5.280	5.430	2,111,880	+0.86(+18.82%)
Oct 24, 2025	4.550	4.660	4.448	4.570	509,817	+0.07(+1.56%)
Oct 23, 2025	4.520	4.600	4.380	4.500	335,231	-0.05(-1.10%)
Oct 22, 2025	4.820	4.890	4.360	4.550	527,165	-0.33(-6.76%)
Oct 21, 2025	4.920	4.980	4.670	4.880	516,636	-0.07(-1.41%)
Oct 20, 2025	4.890	5.110	4.750	4.950	586,187	+0.06(+1.23%)
Oct 17, 2025	4.780	5.000	4.720	4.890	778,871	+0.09(+1.87%)
Oct 16, 2025	4.890	4.990	4.600	4.800	858,057	-0.09(-1.84%)
Oct 15, 2025	4.650	4.950	4.530	4.890	553,240	+0.31(+6.77%)
Oct 14, 2025	4.480	4.780	4.360	4.580	1,350,288	+0.03(+0.66%)
Oct 13, 2025	4.750	4.790	4.450	4.550	451,777	-0.17(-3.50%)
Oct 10, 2025	4.900	5.000	4.400	4.715	1,038,478	-0.32(-6.26%)
Oct 09, 2025	4.880	5.110	4.830	5.030	713,664	+0.16(+3.29%)
Oct 08, 2025	4.990	5.200	4.700	4.870	1,300,778	-0.04(-0.81%)
Oct 07, 2025	5.020	5.190	4.770	4.910	1,319,860	-0.05(-1.01%)
Oct 06, 2025	5.050	5.170	4.870	4.960	938,794	-0.17(-3.31%)
Oct 03, 2025	5.110	5.360	4.940	5.130	1,457,962	+0.05(+0.98%)
Oct 02, 2025	4.800	5.180	4.770	5.080	2,240,462	+0.37(+7.86%)
Oct 01, 2025	5.100	5.100	4.490	4.710	3,597,279	+0.09(+1.95%)
Sep 30, 2025	4.500	4.850	4.330	4.620	3,068,105	-0.02(-0.43%)
Sep 29, 2025	5.000	5.180	4.625	4.640	4,207,757	-0.43(-8.48%)
Sep 26, 2025	5.350	5.350	4.570	5.070	6,066,414	-0.81(-13.78%)
Sep 25, 2025	5.900	6.340	4.900	5.880	124,926,344	+3.22(+121.05%)
Sep 24, 2025	1.950	2.730	1.950	2.660	31,983,396	+0.71(+36.41%)
Sep 23, 2025	2.150	2.230	1.950	1.950	450,125	-0.17(-8.02%)
Sep 22, 2025	1.860	2.240	1.860	2.120	645,496	+0.24(+12.77%)
Sep 19, 2025	2.100	2.160	1.820	1.880	763,918	-0.17(-8.29%)
Sep 18, 2025	1.900	2.145	1.850	2.050	917,796	+0.18(+9.63%)
Sep 17, 2025	1.980	2.040	1.800	1.870	608,256	-0.07(-3.61%)
Sep 16, 2025	1.600	2.100	1.600	1.940	3,193,018	+0.35(+22.01%)
Sep 15, 2025	1.490	1.620	1.465	1.590	582,998	+0.11(+7.43%)
Sep 12, 2025	1.430	1.600	1.430	1.480	557,584	+0.13(+9.63%)
Sep 11, 2025	1.420	1.470	1.345	1.350	1,552,538	-0.05(-3.57%)
Sep 10, 2025	1.570	1.594	1.380	1.400	640,613	-0.08(-5.41%)
Sep 09, 2025	1.580	1.849	1.470	1.480	874,954	-0.01(-0.67%)
Sep 08, 2025	1.420	1.540	1.410	1.490	280,191	+0.09(+6.43%)
Sep 05, 2025	1.300	1.400	1.300	1.400	202,905	+0.12(+9.37%)
Sep 04, 2025	1.220	1.320	1.210	1.280	146,584	+0.09(+7.56%)
Sep 03, 2025	1.180	1.230	1.170	1.190	178,035	-0.01(-0.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PepGen Inc. - Common Stock (NQ:PEPG)

Historical Prices