U.S. markets closed

PepGen Inc. (PEPG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.93+0.23 (+1.97%)
Al cierre: 04:00PM EDT
11.93 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202411.9412.0911.2611.9311.9338,400
25 abr 202411.6111.9210.8511.7011.7035,200
24 abr 202411.7011.9711.2911.8311.8320,100
23 abr 202411.3911.8011.3811.7211.7214,300
22 abr 202410.6111.4410.2211.3911.3969,400
19 abr 202411.7412.2510.3910.5310.53117,900
18 abr 202411.3412.1311.0811.8511.8547,200
17 abr 202412.1212.5111.2011.5011.5081,000
16 abr 202412.2412.8812.0212.5912.5946,000
15 abr 202413.0313.2111.9912.2312.2344,100
12 abr 202413.8813.9012.1113.0013.0039,000
11 abr 202412.1412.8711.7712.7112.7137,200
10 abr 202412.0312.5011.6811.9011.9034,800
09 abr 202412.3712.8911.4912.1412.1427,900
08 abr 202411.9912.4811.5112.3612.3638,400
05 abr 202411.3711.9111.3311.8911.8918,900
04 abr 202411.0311.8611.0011.5911.5958,000
03 abr 202412.7913.4410.7810.8710.87110,100
02 abr 202414.2114.2112.5713.0513.0569,700
01 abr 202414.5915.3414.2314.4814.48173,500
28 mar 202414.2014.9014.0314.7014.7030,700
27 mar 202413.1714.1813.1714.0914.0925,700
26 mar 202413.2313.5012.5713.1313.1322,100
25 mar 202414.9614.9912.5713.2913.29102,200
22 mar 202414.7215.3714.5314.9114.9141,200
21 mar 202414.7415.2514.2714.7914.7934,700
20 mar 202414.1015.3513.9814.8714.8761,500
19 mar 202413.5914.7413.5913.9713.9748,400
18 mar 202415.8115.8213.6113.6513.6595,900
15 mar 202413.7716.1413.7715.4415.44673,300
14 mar 202414.0114.3513.5013.9113.9169,600
13 mar 202414.1614.8613.3613.7513.7591,100
12 mar 202414.2914.6713.8713.8913.8941,000
11 mar 202414.1914.9214.0114.1314.1345,800
08 mar 202414.2915.0414.0714.2414.2476,300
07 mar 202415.2015.2711.7114.1814.18240,600
06 mar 202416.1916.8615.2715.4115.41168,800
05 mar 202417.2317.5116.6216.6316.6384,200
04 mar 202416.6317.4516.6217.3017.30185,200
01 mar 202417.1017.4116.2116.6216.62176,200
29 feb 202415.1017.4015.0316.9516.95185,200
28 feb 202415.4915.6514.5514.7814.78115,300
27 feb 202414.6115.9014.6115.3615.36168,100
26 feb 202413.8814.5913.8814.5314.5346,200
23 feb 202414.0014.5713.5613.8813.88100,000
22 feb 202413.6014.3113.5613.9513.95107,500
21 feb 202413.8914.3513.5213.6513.6569,800
20 feb 202413.7414.3913.4413.7813.7868,800
16 feb 202414.0014.6013.6013.8913.8963,400
15 feb 202413.8214.2513.7714.1114.1160,500
14 feb 202414.1314.1313.3713.5313.5360,900
13 feb 202413.0913.5712.6513.0113.0188,900
12 feb 202414.7115.1112.3113.4513.45232,900
09 feb 202414.5115.1414.5014.6614.6654,900
08 feb 202412.2715.7612.0815.0915.09443,100
07 feb 202412.3312.9311.7512.5112.51201,500
06 feb 202410.4510.8810.4310.6410.6443,400
05 feb 202411.4011.4010.3610.6310.6370,400
02 feb 202412.8714.2011.5111.6611.66197,400
01 feb 202410.0412.9910.0312.3912.391,211,600
31 ene 202410.7010.9210.0310.0310.03137,600
30 ene 20247.4912.007.3010.9310.931,475,100
29 ene 20246.777.366.777.257.2570,400
26 ene 20246.937.126.866.866.8611,900
25 ene 20246.947.106.686.936.9369,400
24 ene 20246.897.086.696.796.797,600
23 ene 20247.017.246.626.886.8823,600
22 ene 20246.927.106.706.876.8725,700
19 ene 20246.836.936.516.736.7324,500
18 ene 20246.736.936.606.776.7720,000
17 ene 20246.726.936.516.846.849,000
16 ene 20246.716.906.526.636.6316,400
12 ene 20247.017.056.826.876.878,400
11 ene 20246.967.646.736.966.9623,500
10 ene 20247.507.907.027.277.2723,000
09 ene 20247.907.907.427.457.4521,100
08 ene 20247.587.837.427.627.6234,200
05 ene 20248.148.217.577.717.7138,600
04 ene 20246.948.066.507.837.8347,500
03 ene 20247.187.456.736.816.8141,700
02 ene 20246.787.306.777.097.0931,900
29 dic 20237.007.156.736.806.8080,100
28 dic 20237.107.296.417.057.05106,700
27 dic 20237.107.286.817.117.1125,000
26 dic 20236.657.106.647.087.0818,500
22 dic 20236.707.086.556.716.7159,700
21 dic 20236.467.106.246.766.7629,300
20 dic 20236.117.606.076.506.5055,000
19 dic 20237.067.405.416.016.01163,300
18 dic 20236.627.286.447.037.0396,100
15 dic 20237.057.056.376.636.63295,200
14 dic 20237.977.977.027.097.0941,400
13 dic 20237.018.006.927.967.9637,000
12 dic 20236.567.186.567.027.0241,300
11 dic 20236.857.006.376.596.5946,200
08 dic 20236.447.006.436.976.9737,800
07 dic 20236.296.366.016.346.3419,000
06 dic 20235.936.425.936.406.4024,100
05 dic 20236.096.805.796.186.1837,700
04 dic 20235.267.165.266.146.14172,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...