XNAS
Datos históricos de PepGen Inc.
PepGen Inc. · PEPG
$2.63
▲ +0.01 (+0.38%)
Última operación · 10/10/2026, 23:47:37 UTC
- Variación en el periodo
- −42.42%
- Máximo
- US$7.80
- 2 de enero de 2026
- Mínimo
- US$1.31
- 9 de junio de 2026
- Volumen medio diario
- 0.96 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.39 | 2.65 | 2.39 | 2.62 | +10.08% | 603,874.307 |
| 8 oct 2026 | 2.38 | 2.45 | 2.28 | 2.38 | −0.83% | 845,099.868 |
| 7 oct 2026 | 2.31 | 2.48 | 2.28 | 2.40 | +3.90% | 642,776.362 |
| 6 oct 2026 | 2.38 | 2.39 | 2.26 | 2.31 | −2.12% | 590,170.073 |
| 5 oct 2026 | 2.30 | 2.39 | 2.26 | 2.36 | +3.51% | 607,425.401 |
| 2 oct 2026 | 2.24 | 2.31 | 2.23 | 2.28 | +3.17% | 744,402.733 |
| 1 oct 2026 | 2.38 | 2.43 | 2.21 | 2.21 | −8.68% | 783,000.568 |
| 30 sep 2026 | 2.34 | 2.53 | 2.34 | 2.42 | +3.42% | 2.15 M |
| 29 sep 2026 | 2.61 | 2.65 | 2.32 | 2.34 | −9.65% | 2.36 M |
| 28 sep 2026 | 2.55 | 2.65 | 2.46 | 2.59 | 0.00% | 740,049.199 |
| 25 sep 2026 | 2.68 | 2.72 | 2.59 | 2.59 | −3.36% | 514,270.57 |
| 24 sep 2026 | 2.71 | 2.72 | 2.63 | 2.68 | −1.47% | 657,489.895 |
| 23 sep 2026 | 2.95 | 2.96 | 2.70 | 2.72 | −8.72% | 717,229.336 |
| 22 sep 2026 | 2.84 | 3.03 | 2.82 | 2.98 | +4.93% | 523,680.087 |
| 21 sep 2026 | 2.88 | 2.92 | 2.80 | 2.84 | −0.35% | 652,471.232 |
| 18 sep 2026 | 2.97 | 2.98 | 2.84 | 2.85 | −4.04% | 580,503.48 |
| 17 sep 2026 | 2.90 | 2.99 | 2.85 | 2.97 | +2.41% | 447,631.3 |
| 16 sep 2026 | 2.92 | 2.98 | 2.85 | 2.90 | +0.35% | 613,487.378 |
| 15 sep 2026 | 2.93 | 2.94 | 2.84 | 2.89 | −2.69% | 567,276.662 |
| 14 sep 2026 | 2.99 | 3.10 | 2.91 | 2.97 | −0.34% | 718,423.982 |
| 11 sep 2026 | 3.03 | 3.10 | 2.95 | 2.98 | −1.32% | 683,010.972 |
| 10 sep 2026 | 3.13 | 3.13 | 3.00 | 3.02 | −4.13% | 972,818.9 |
| 9 sep 2026 | 3.17 | 3.48 | 3.10 | 3.15 | −1.87% | 1.15 M |
| 8 sep 2026 | 3.06 | 3.24 | 2.91 | 3.21 | +3.22% | 1.93 M |
| 4 sep 2026 | 3.14 | 3.19 | 3.10 | 3.11 | −2.20% | 201,000.757 |
| 3 sep 2026 | 3.18 | 3.25 | 3.10 | 3.18 | 0.00% | 514,338.539 |
| 2 sep 2026 | 3.15 | 3.30 | 3.09 | 3.18 | +1.92% | 354,291.969 |
| 1 sep 2026 | 2.95 | 3.17 | 2.91 | 3.12 | +4.35% | 461,777.214 |
| 31 ago 2026 | 3.04 | 3.05 | 2.92 | 2.99 | −2.92% | 365,814.921 |
| 28 ago 2026 | 3.05 | 3.13 | 2.98 | 3.08 | +0.33% | 484,906.698 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.