PepGen Inc. - Common Stock (PEPG)

Historical Prices For PepGen Inc. - Common Stock (PEPG)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.55	4.66	4.45	4.57	509,817	4.57
10/23/2025	4.52	4.60	4.38	4.50	335,231	4.50
10/22/2025	4.82	4.89	4.36	4.55	527,165	4.55
10/21/2025	4.92	4.98	4.67	4.88	516,636	4.88
10/20/2025	4.89	5.11	4.75	4.95	586,187	4.95
10/17/2025	4.78	5.00	4.72	4.89	778,871	4.89
10/16/2025	4.89	4.99	4.60	4.80	858,057	4.80
10/15/2025	4.65	4.95	4.53	4.89	553,240	4.89
10/14/2025	4.48	4.78	4.36	4.58	1,350,288	4.58
10/13/2025	4.75	4.79	4.45	4.55	451,777	4.55
10/10/2025	4.90	5.00	4.40	4.71	1,038,478	4.71
10/09/2025	4.88	5.11	4.83	5.03	713,664	5.03
10/08/2025	4.99	5.20	4.70	4.87	1,300,778	4.87
10/07/2025	5.02	5.19	4.77	4.91	1,319,860	4.91
10/06/2025	5.05	5.17	4.87	4.96	938,794	4.96
10/03/2025	5.11	5.36	4.94	5.13	1,457,962	5.13
10/02/2025	4.80	5.18	4.77	5.08	2,240,462	5.08
10/01/2025	5.10	5.10	4.49	4.71	3,597,279	4.71
9/30/2025	4.50	4.85	4.33	4.62	3,068,105	4.62
9/29/2025	5.00	5.18	4.63	4.64	4,207,757	4.64
9/26/2025	5.35	5.35	4.57	5.07	6,066,414	5.07
9/25/2025	5.90	6.34	4.90	5.88	124,926,347	5.88
9/24/2025	1.95	2.73	1.95	2.66	31,983,395	2.66
9/23/2025	2.15	2.23	1.95	1.95	450,125	1.95
9/22/2025	1.86	2.24	1.86	2.12	645,496	2.12
9/19/2025	2.10	2.16	1.82	1.88	763,918	1.88
9/18/2025	1.90	2.15	1.85	2.05	917,796	2.05
9/17/2025	1.98	2.04	1.80	1.87	608,256	1.87
9/16/2025	1.60	2.10	1.60	1.94	3,193,018	1.94
9/15/2025	1.49	1.62	1.47	1.59	582,998	1.59
9/12/2025	1.43	1.60	1.43	1.48	557,584	1.48
9/11/2025	1.42	1.47	1.34	1.35	1,552,538	1.35
9/10/2025	1.57	1.59	1.38	1.40	640,613	1.40
9/09/2025	1.58	1.85	1.47	1.48	874,954	1.48
9/08/2025	1.42	1.54	1.41	1.49	280,191	1.49
9/05/2025	1.30	1.40	1.30	1.40	202,905	1.40
9/04/2025	1.22	1.32	1.21	1.28	146,584	1.28
9/03/2025	1.18	1.23	1.17	1.19	178,035	1.19
9/02/2025	1.17	1.22	1.17	1.20	150,848	1.20
8/29/2025	1.22	1.24	1.13	1.16	176,508	1.16
8/28/2025	1.25	1.30	1.20	1.22	241,310	1.22
8/27/2025	1.27	1.32	1.23	1.24	437,101	1.24
8/26/2025	1.26	1.32	1.25	1.27	135,717	1.27
8/25/2025	1.32	1.36	1.28	1.31	214,828	1.31
8/22/2025	1.27	1.35	1.25	1.32	241,290	1.32
8/21/2025	1.23	1.27	1.20	1.25	268,048	1.25
8/20/2025	1.24	1.29	1.22	1.23	188,144	1.23
8/19/2025	1.31	1.35	1.23	1.24	78,045	1.24
8/18/2025	1.30	1.33	1.20	1.30	553,473	1.30
8/15/2025	1.33	1.37	1.26	1.29	319,696	1.29
8/14/2025	1.15	1.38	1.14	1.29	920,288	1.29
8/13/2025	1.14	1.22	1.09	1.13	1,179,540	1.13
8/12/2025	1.05	1.14	1.01	1.14	469,339	1.14
8/11/2025	1.10	1.10	1.01	1.01	362,314	1.01
8/08/2025	1.18	1.21	1.06	1.07	298,638	1.07
8/07/2025	1.37	1.43	1.19	1.19	870,838	1.19
8/06/2025	1.32	1.43	1.25	1.37	135,871	1.37
8/05/2025	1.35	1.39	1.30	1.32	107,234	1.32
8/04/2025	1.32	1.37	1.27	1.33	96,724	1.33
8/01/2025	1.33	1.36	1.27	1.32	64,082	1.32
7/31/2025	1.38	1.39	1.29	1.37	123,018	1.37
7/30/2025	1.41	1.43	1.31	1.38	114,174	1.38
7/29/2025	1.45	1.45	1.34	1.38	79,161	1.38
7/28/2025	1.45	1.45	1.43	1.43	172,273	1.43