Skip to main content
PEPG logo

PepGen Inc.

PEPGNASDAQHealthcareBiotechnology

$2.60Today:- (-)1Y −40.00%

As of Oct 27, 2026 close

Market cap
$179.93M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.31$7.80
Volume (live)
-
Avg. volume (3M)
955.32K

PepGen (PEPG) Historical Stock Prices

Analyze PepGen (PEPG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

PepGen (PEPG) Interactive Price Chart

Interactive historical price chart showing PepGen stock price movements and trends across multiple time periods.

Loading chart...

PEPG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PEPG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20262.492.622.472.602.601.33M
Oct 26, 20262.512.672.462.492.49906.89K
Oct 23, 20262.682.802.442.522.521.16M
Oct 22, 20262.712.832.652.702.701.04M
Oct 21, 20262.892.992.722.722.721.17M
Oct 20, 20262.662.942.622.872.872.77M
Oct 19, 20262.552.732.502.702.701.08M
Oct 16, 20262.562.692.502.602.601.20M
Oct 15, 20262.302.602.302.532.53764.20K
Oct 14, 20262.442.492.262.322.32917.35K
Oct 13, 20262.482.602.412.502.501.22M
Oct 12, 20262.612.612.482.492.49315.77K
Oct 9, 20262.392.652.392.622.62603.87K
Oct 8, 20262.382.452.282.382.38845.10K
Oct 7, 20262.312.482.272.402.40642.78K
Oct 6, 20262.382.382.262.312.31590.17K
Oct 5, 20262.302.392.252.362.36607.42K
Oct 2, 20262.242.312.232.282.28744.40K
Oct 1, 20262.382.422.212.212.21783.00K
Sep 30, 20262.342.522.342.422.422.15M
Sep 29, 20262.612.652.322.342.342.36M
Sep 28, 20262.552.652.462.592.59740.05K
Sep 25, 20262.682.722.582.592.59514.27K
Sep 24, 20262.712.712.632.682.68657.49K
Sep 23, 20262.952.962.692.722.72717.23K
Sep 22, 20262.843.032.822.982.98523.68K
Sep 21, 20262.882.922.802.842.84652.47K
Sep 18, 20262.972.982.832.852.85580.50K
Sep 17, 20262.902.992.852.972.97447.63K
Sep 16, 20262.922.982.852.902.90613.49K
Sep 15, 20262.932.942.842.892.89567.28K
Sep 14, 20262.993.102.912.972.97718.42K
Sep 11, 20263.033.102.952.982.98683.01K
Sep 10, 20263.133.133.003.023.02972.82K
Sep 9, 20263.173.483.103.153.151.15M
Sep 8, 20263.063.242.913.213.211.93M
Sep 4, 20263.143.193.103.113.11201.00K
Sep 3, 20263.183.253.103.183.18514.34K
Sep 2, 20263.153.303.083.183.18354.29K
Sep 1, 20262.953.172.913.123.12461.78K
Aug 31, 20263.043.052.922.992.99365.81K
Aug 28, 20263.053.132.983.083.08484.91K
Aug 27, 20263.223.303.073.073.07474.49K
Aug 26, 20263.413.413.113.223.22952.37K
Aug 25, 20263.213.573.193.423.42984.99K
Aug 24, 20263.143.233.043.193.19482.83K
Aug 21, 20263.093.233.033.143.14672.16K
Aug 20, 20263.043.183.033.043.04969.83K
Aug 19, 20262.983.082.883.053.05780.07K
Aug 18, 20263.033.082.902.912.91677.25K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.