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
Markets:
Overview
News
Currencies
International
Treasuries

PepGen Inc. - Common Stock (NQ:PEPG)

4.815 +0.145 (+3.10%)
Streaming Delayed Price Updated: 9:45 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 4.500 4.715 4.250 4.670 1,023,569 +0.19(+4.24%)
Feb 06, 2026 4.410 4.580 4.340 4.480 587,434 +0.19(+4.43%)
Feb 05, 2026 4.800 4.850 4.195 4.290 1,326,801 -0.62(-12.63%)
Feb 04, 2026 5.340 5.350 4.780 4.910 786,876 -0.45(-8.40%)
Feb 03, 2026 5.100 5.460 4.970 5.360 572,366 +0.28(+5.51%)
Feb 02, 2026 5.020 5.340 5.020 5.080 383,956 -0.05(-0.97%)
Jan 30, 2026 5.130 5.440 4.990 5.130 571,179 -0.09(-1.72%)
Jan 29, 2026 5.180 5.330 4.970 5.220 566,220 +0.00(+0.00%)
Jan 28, 2026 5.580 5.580 5.130 5.220 541,375 -0.38(-6.79%)
Jan 27, 2026 5.300 5.690 5.250 5.600 432,959 +0.29(+5.46%)
Jan 26, 2026 5.410 5.500 5.190 5.310 508,914 -0.14(-2.57%)
Jan 23, 2026 5.600 5.630 5.285 5.450 586,993 -0.18(-3.20%)
Jan 22, 2026 5.430 5.700 5.310 5.630 492,329 +0.22(+4.07%)
Jan 21, 2026 5.950 6.080 5.355 5.410 730,071 -0.54(-9.08%)
Jan 20, 2026 5.070 6.200 5.010 5.950 2,223,046 +0.75(+14.42%)
Jan 16, 2026 4.990 5.370 4.830 5.200 768,706 +0.21(+4.21%)
Jan 15, 2026 5.170 5.295 4.950 4.990 495,367 -0.16(-3.11%)
Jan 14, 2026 5.600 5.600 5.100 5.150 694,078 -0.45(-8.04%)
Jan 13, 2026 5.680 5.725 5.473 5.600 341,431 -0.08(-1.41%)
Jan 12, 2026 6.450 6.450 5.570 5.680 848,705 -0.79(-12.21%)
Jan 09, 2026 6.790 6.947 6.400 6.470 454,797 -0.27(-4.01%)
Jan 08, 2026 7.140 7.200 6.640 6.740 442,657 -0.41(-5.73%)
Jan 07, 2026 6.910 7.500 6.870 7.150 588,727 +0.31(+4.53%)
Jan 06, 2026 6.670 6.900 6.520 6.840 492,771 +0.17(+2.55%)
Jan 05, 2026 7.210 7.270 6.510 6.670 914,381 -0.50(-6.97%)
Jan 02, 2026 6.470 7.800 6.280 7.170 1,987,030 +0.66(+10.14%)
Dec 31, 2025 6.410 6.670 6.330 6.510 457,545 +0.09(+1.40%)
Dec 30, 2025 6.080 6.460 5.980 6.420 552,439 +0.31(+5.07%)
Dec 29, 2025 5.800 6.120 5.730 6.110 549,849 +0.30(+5.16%)
Dec 26, 2025 5.750 5.845 5.560 5.810 255,529 +0.03(+0.52%)
Dec 24, 2025 5.360 5.900 5.330 5.780 254,684 +0.44(+8.24%)
Dec 23, 2025 5.470 5.490 5.190 5.340 277,726 -0.10(-1.84%)
Dec 22, 2025 5.420 5.500 5.200 5.440 581,100 +0.02(+0.37%)
Dec 19, 2025 5.230 5.580 5.195 5.420 2,214,250 +0.22(+4.23%)
Dec 18, 2025 5.250 5.610 5.075 5.200 515,516 -0.07(-1.33%)
Dec 17, 2025 5.540 5.630 5.235 5.270 545,548 -0.25(-4.53%)
Dec 16, 2025 5.470 5.688 5.347 5.520 292,005 +0.05(+0.91%)
Dec 15, 2025 5.600 5.720 5.300 5.470 316,423 -0.19(-3.36%)
Dec 12, 2025 5.740 5.930 5.610 5.660 314,348 -0.08(-1.39%)
Dec 11, 2025 5.830 5.980 5.701 5.740 361,092 -0.11(-1.88%)
Dec 10, 2025 5.670 5.980 5.520 5.850 554,927 +0.15(+2.63%)
Dec 09, 2025 5.570 5.875 5.340 5.700 628,567 +0.11(+1.97%)
Dec 08, 2025 5.490 5.660 5.030 5.590 903,741 +0.15(+2.76%)
Dec 05, 2025 5.310 5.540 5.210 5.440 457,725 +0.13(+2.45%)
Dec 04, 2025 5.210 5.365 5.120 5.310 491,348 +0.06(+1.14%)
Dec 03, 2025 5.070 5.440 5.070 5.250 729,576 +0.15(+2.94%)
Dec 02, 2025 5.850 5.850 5.040 5.100 1,608,481 -0.69(-11.92%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.