Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

9.200 -0.150 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 9.390 9.630 8.810 9.200 155,529 -0.15(-1.60%)
Sep 19, 2024 9.570 10.05 9.235 9.350 60,531 +0.09(+0.97%)
Sep 18, 2024 9.148 9.665 8.960 9.260 53,373 +0.14(+1.54%)
Sep 17, 2024 9.120 9.265 8.810 9.120 53,954 +0.00(+0.00%)
Sep 16, 2024 9.520 9.710 9.060 9.120 61,300 -0.36(-3.80%)
Sep 13, 2024 9.150 9.585 9.005 9.480 159,102 +0.43(+4.75%)
Sep 12, 2024 9.110 9.340 8.950 9.050 34,659 +0.04(+0.44%)
Sep 11, 2024 8.610 9.010 8.150 9.010 67,398 +0.31(+3.56%)
Sep 10, 2024 8.980 9.160 8.620 8.700 84,204 -0.27(-3.01%)
Sep 09, 2024 8.800 9.460 8.565 8.970 93,176 +0.14(+1.59%)
Sep 06, 2024 8.880 9.265 8.750 8.830 208,464 -0.03(-0.34%)
Sep 05, 2024 9.170 9.190 8.620 8.860 376,410 -0.24(-2.64%)
Sep 04, 2024 9.040 9.350 8.650 9.100 246,463 -0.04(-0.44%)
Sep 03, 2024 9.580 9.580 8.970 9.140 52,269 -0.49(-5.09%)
Aug 30, 2024 9.360 9.680 8.740 9.630 86,613 +0.38(+4.11%)
Aug 29, 2024 9.530 9.935 9.150 9.250 55,784 -0.15(-1.60%)
Aug 28, 2024 9.570 9.670 8.870 9.400 57,326 -0.17(-1.78%)
Aug 27, 2024 9.760 9.850 9.265 9.570 93,376 -0.31(-3.14%)
Aug 26, 2024 9.690 10.14 9.590 9.880 82,726 +0.21(+2.17%)
Aug 23, 2024 9.700 9.985 9.410 9.670 47,681 -0.04(-0.41%)
Aug 22, 2024 9.970 9.970 9.220 9.710 87,924 -0.14(-1.42%)
Aug 21, 2024 9.790 10.05 9.555 9.850 102,869 +0.12(+1.23%)
Aug 20, 2024 9.700 9.910 9.390 9.730 61,995 -0.10(-1.02%)
Aug 19, 2024 9.470 10.15 9.120 9.830 195,734 +0.39(+4.13%)
Aug 16, 2024 9.080 9.500 9.080 9.440 122,599 +0.37(+4.08%)
Aug 15, 2024 8.580 9.140 8.500 9.070 638,265 +0.74(+8.88%)
Aug 14, 2024 7.730 8.460 7.730 8.330 534,319 +0.58(+7.48%)
Aug 13, 2024 8.750 8.880 7.740 7.750 264,859 -0.87(-10.09%)
Aug 12, 2024 8.590 8.630 7.920 8.620 108,988 +0.03(+0.35%)
Aug 09, 2024 9.080 9.370 8.500 8.590 145,222 -0.39(-4.34%)
Aug 08, 2024 8.860 9.220 8.730 8.980 167,125 +0.10(+1.13%)
Aug 07, 2024 9.620 9.620 8.810 8.880 102,217 -0.51(-5.43%)
Aug 06, 2024 9.230 9.840 9.190 9.390 246,458 +0.12(+1.29%)
Aug 05, 2024 9.220 9.430 8.860 9.270 210,044 -0.54(-5.50%)
Aug 02, 2024 9.610 10.08 9.600 9.810 110,577 -0.26(-2.58%)
Aug 01, 2024 11.16 11.28 9.960 10.07 471,684 -1.36(-11.90%)
Jul 31, 2024 10.26 12.47 8.000 11.43 1,559,471 -5.55(-32.69%)
Jul 30, 2024 17.61 17.77 16.65 16.98 79,387 -0.53(-3.03%)
Jul 29, 2024 18.65 19.30 17.00 17.51 134,364 -1.04(-5.61%)
Jul 26, 2024 18.39 18.90 17.63 18.55 124,237 +0.53(+2.94%)
Jul 25, 2024 17.71 18.50 17.53 18.02 121,839 +0.46(+2.62%)
Jul 24, 2024 17.30 18.01 17.30 17.56 36,823 -0.03(-0.17%)
Jul 23, 2024 17.00 17.90 17.00 17.59 45,480 +0.60(+3.53%)
Jul 22, 2024 16.60 17.06 16.39 16.99 28,918 +0.44(+2.66%)
Jul 19, 2024 16.74 16.90 16.42 16.55 37,974 -0.07(-0.42%)
Jul 18, 2024 17.68 18.55 16.43 16.62 152,866 -1.24(-6.94%)
Jul 17, 2024 18.00 18.00 17.01 17.86 48,927 -0.14(-0.78%)
Jul 16, 2024 16.85 18.20 16.70 18.00 115,081 +1.47(+8.89%)
Jul 15, 2024 17.14 17.14 16.33 16.53 93,661 -0.31(-1.84%)
Jul 12, 2024 17.70 18.31 16.22 16.84 102,576 -0.46(-2.66%)
Jul 11, 2024 17.47 17.79 16.21 17.30 131,989 +0.37(+2.19%)
Jul 10, 2024 17.23 17.64 16.76 16.93 33,201 -0.35(-2.03%)
Jul 09, 2024 16.68 17.67 16.68 17.28 76,953 +0.50(+2.98%)
Jul 08, 2024 17.00 17.70 16.40 16.78 77,367 -0.06(-0.36%)
Jul 05, 2024 16.71 16.86 16.40 16.84 53,066 +0.16(+0.96%)
Jul 03, 2024 16.56 16.72 16.07 16.68 53,283 +0.36(+2.21%)
Jul 02, 2024 18.04 18.04 16.31 16.32 83,230 -1.59(-8.88%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.