Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

16.57 -0.77 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 15.85 16.57 15.25 15.27 34,624 -0.51(-3.23%)
Feb 27, 2023 17.11 17.11 15.73 15.78 51,822 -1.01(-6.02%)
Feb 24, 2023 16.57 17.54 16.38 16.79 28,642 -0.19(-1.12%)
Feb 23, 2023 17.12 17.82 16.45 16.98 45,682 +0.15(+0.89%)
Feb 22, 2023 17.39 17.39 16.10 16.83 17,839 +0.20(+1.20%)
Feb 21, 2023 17.36 17.36 16.59 16.63 18,659 -0.38(-2.23%)
Feb 17, 2023 16.79 17.42 16.42 17.01 24,210 +0.45(+2.72%)
Feb 16, 2023 16.22 17.31 15.97 16.56 56,250 +0.19(+1.16%)
Feb 15, 2023 16.46 17.01 15.54 16.37 33,620 -0.03(-0.18%)
Feb 14, 2023 17.70 17.94 16.29 16.40 23,510 -1.30(-7.34%)
Feb 13, 2023 17.23 17.98 17.07 17.70 53,253 +0.61(+3.57%)
Feb 10, 2023 16.07 17.73 16.07 17.09 95,455 +0.79(+4.85%)
Feb 09, 2023 17.45 17.47 16.27 16.30 26,322 -0.87(-5.07%)
Feb 08, 2023 17.00 17.35 16.69 17.17 18,036 -0.12(-0.69%)
Feb 07, 2023 17.16 17.45 16.78 17.29 27,141 +0.33(+1.95%)
Feb 06, 2023 15.46 17.20 15.22 16.96 41,185 +1.58(+10.27%)
Feb 03, 2023 15.42 15.71 15.30 15.38 25,062 -0.30(-1.91%)
Feb 02, 2023 15.75 15.91 15.44 15.68 30,423 -0.01(-0.06%)
Feb 01, 2023 15.62 15.90 15.32 15.69 44,983 +0.07(+0.45%)
Jan 31, 2023 15.75 16.11 15.50 15.62 38,135 -0.21(-1.33%)
Jan 30, 2023 16.00 16.14 15.52 15.83 34,279 -0.29(-1.80%)
Jan 27, 2023 16.81 17.36 16.11 16.12 21,643 -1.02(-5.95%)
Jan 26, 2023 17.30 17.53 17.12 17.14 62,318 +0.06(+0.35%)
Jan 25, 2023 16.66 17.18 16.50 17.08 29,754 +0.31(+1.85%)
Jan 24, 2023 16.65 17.17 16.59 16.77 23,139 +0.22(+1.33%)
Jan 23, 2023 17.54 17.80 16.43 16.55 51,115 -0.74(-4.28%)
Jan 20, 2023 16.46 17.37 16.23 17.29 105,323 +1.15(+7.13%)
Jan 19, 2023 15.63 16.30 15.63 16.14 30,491 +0.46(+2.93%)
Jan 18, 2023 15.79 16.00 15.48 15.68 47,790 +0.17(+1.10%)
Jan 17, 2023 15.95 16.09 15.45 15.51 13,341 -0.49(-3.06%)
Jan 13, 2023 15.94 16.47 15.64 16.00 70,608 +0.00(+0.00%)
Jan 12, 2023 14.45 16.05 14.43 16.00 117,414 +1.24(+8.40%)
Jan 11, 2023 14.14 15.35 14.07 14.76 89,095 +0.46(+3.22%)
Jan 10, 2023 14.51 14.53 13.76 14.30 63,627 -0.25(-1.72%)
Jan 09, 2023 15.32 15.32 14.45 14.55 127,917 -0.51(-3.39%)
Jan 06, 2023 14.90 15.35 14.70 15.06 51,218 +0.28(+1.89%)
Jan 05, 2023 14.60 14.97 14.59 14.78 83,134 +0.08(+0.54%)
Jan 04, 2023 13.18 14.83 13.18 14.70 59,410 +1.37(+10.28%)
Jan 03, 2023 13.57 13.83 13.08 13.33 85,343 -0.04(-0.30%)
Dec 30, 2022 14.43 14.61 12.71 13.37 218,114 -1.22(-8.36%)
Dec 29, 2022 14.57 15.11 14.25 14.59 74,669 +0.26(+1.81%)
Dec 28, 2022 14.82 15.18 14.27 14.33 63,532 -0.23(-1.58%)
Dec 27, 2022 15.08 15.08 14.38 14.56 48,917 -0.46(-3.06%)
Dec 23, 2022 15.40 15.40 14.84 15.02 389,608 +0.02(+0.13%)
Dec 22, 2022 15.00 15.14 14.57 15.00 69,523 -0.06(-0.40%)
Dec 21, 2022 15.38 16.23 14.73 15.06 81,275 +0.55(+3.79%)
Dec 20, 2022 13.99 14.85 13.85 14.51 88,849 +0.42(+2.98%)
Dec 19, 2022 14.34 14.67 13.51 14.09 84,104 -0.12(-0.84%)
Dec 16, 2022 13.87 14.56 13.79 14.21 921,469 +0.29(+2.08%)
Dec 15, 2022 13.83 14.30 13.55 13.92 69,028 -0.15(-1.07%)
Dec 14, 2022 14.00 14.86 13.84 14.07 80,082 +0.06(+0.43%)
Dec 13, 2022 14.25 14.90 13.66 14.01 54,345 -0.24(-1.68%)
Dec 12, 2022 13.59 14.66 13.30 14.25 65,154 +0.66(+4.86%)
Dec 09, 2022 13.99 14.00 13.50 13.59 58,361 -0.32(-2.30%)
Dec 08, 2022 13.44 14.25 13.44 13.91 40,002 +0.53(+3.96%)
Dec 07, 2022 13.81 14.04 12.90 13.38 63,387 -0.49(-3.53%)
Dec 06, 2022 15.17 15.17 13.37 13.87 383,215 -1.11(-7.41%)
Dec 05, 2022 14.82 15.00 14.46 14.98 68,869 +0.04(+0.27%)
Dec 02, 2022 13.85 15.21 13.85 14.94 101,395 +0.94(+6.71%)
Dec 01, 2022 15.00 15.05 13.81 14.00 55,645 -0.96(-6.42%)
Nov 30, 2022 14.66 15.00 14.21 14.96 45,403 +0.19(+1.29%)
Nov 29, 2022 14.75 14.99 14.63 14.77 24,591 +0.19(+1.30%)
Nov 28, 2022 14.71 15.21 14.32 14.58 74,147 -0.33(-2.21%)
Nov 25, 2022 14.36 14.96 13.85 14.91 54,877 +0.84(+5.97%)
Nov 23, 2022 15.28 15.35 13.90 14.07 67,994 -1.16(-7.62%)
Nov 22, 2022 16.69 17.48 15.09 15.23 489,289 -1.34(-8.09%)
Nov 21, 2022 15.88 17.81 15.05 16.57 137,253 +0.87(+5.54%)
Nov 18, 2022 16.40 16.40 15.37 15.70 133,533 -0.78(-4.73%)
Nov 17, 2022 14.67 17.39 14.44 16.48 256,716 +1.49(+9.94%)
Nov 16, 2022 14.17 16.23 13.92 14.99 298,342 +0.58(+4.02%)
Nov 15, 2022 14.76 15.06 14.16 14.41 65,101 -0.02(-0.14%)
Nov 14, 2022 13.33 16.34 13.33 14.43 85,806 +1.11(+8.33%)
Nov 11, 2022 12.06 13.38 12.06 13.32 46,008 +0.82(+6.56%)
Nov 10, 2022 11.25 13.39 11.25 12.50 138,027 +1.43(+12.92%)
Nov 09, 2022 11.66 12.07 10.85 11.07 47,403 -0.75(-6.35%)
Nov 08, 2022 11.81 12.20 11.41 11.82 71,392 +0.10(+0.85%)
Nov 07, 2022 10.50 12.25 10.50 11.72 96,267 +0.97(+9.02%)
Nov 04, 2022 10.29 10.86 9.785 10.75 47,281 +0.25(+2.38%)
Nov 03, 2022 10.53 10.70 10.28 10.50 42,574 -0.28(-2.60%)
Nov 02, 2022 13.05 13.05 10.29 10.78 156,011 -2.17(-16.76%)
Nov 01, 2022 12.56 13.46 11.68 12.95 80,724 +0.67(+5.46%)
Oct 31, 2022 10.37 12.44 10.37 12.28 63,027 +1.47(+13.60%)
Oct 28, 2022 10.11 11.09 9.800 10.81 61,984 +0.80(+7.99%)
Oct 27, 2022 10.29 10.90 9.700 10.01 41,670 -0.43(-4.12%)
Oct 26, 2022 9.900 10.76 9.020 10.44 72,674 +0.91(+9.55%)
Oct 25, 2022 9.040 9.750 9.040 9.530 56,234 +0.06(+0.63%)
Oct 24, 2022 9.190 9.540 9.000 9.470 81,231 +0.09(+0.96%)
Oct 21, 2022 9.600 9.830 8.970 9.380 95,511 -0.11(-1.16%)
Oct 20, 2022 9.980 10.53 9.380 9.490 88,302 -0.34(-3.46%)
Oct 19, 2022 10.44 10.60 9.500 9.830 66,158 -0.74(-7.00%)
Oct 18, 2022 10.24 11.00 10.24 10.57 57,815 +0.36(+3.53%)
Oct 17, 2022 11.34 11.65 10.06 10.21 134,027 -0.79(-7.18%)
Oct 14, 2022 11.00 11.55 10.63 11.00 98,006 -0.37(-3.25%)
Oct 13, 2022 11.96 12.14 10.96 11.37 152,863 -0.59(-4.93%)
Oct 12, 2022 14.38 14.91 11.65 11.96 245,284 -2.67(-18.25%)
Oct 11, 2022 12.80 16.00 12.56 14.63 161,169 +1.76(+13.68%)
Oct 10, 2022 12.29 13.84 11.38 12.87 169,389 +0.88(+7.34%)
Oct 07, 2022 10.76 12.10 10.76 11.99 230,460 +0.69(+6.11%)
Oct 06, 2022 10.54 11.54 10.28 11.30 90,759 +0.83(+7.93%)
Oct 05, 2022 10.18 11.08 9.910 10.47 407,815 +0.09(+0.87%)
Oct 04, 2022 9.130 10.60 9.110 10.38 227,188 +1.07(+11.49%)
Oct 03, 2022 9.060 10.12 8.720 9.310 267,089 +0.23(+2.53%)
Sep 30, 2022 8.970 9.500 8.550 9.080 309,518 +0.72(+8.61%)
Sep 29, 2022 9.020 10.47 8.320 8.360 1,695,720 -2.57(-23.51%)
Sep 28, 2022 6.080 12.84 5.980 10.93 9,978,104 +5.73(+110.19%)
Sep 27, 2022 5.250 5.290 4.910 5.200 54,604 +0.15(+2.97%)
Sep 26, 2022 4.950 5.220 4.770 5.050 33,851 +0.07(+1.41%)
Sep 23, 2022 4.900 5.160 4.320 4.980 45,314 +0.05(+1.01%)
Sep 22, 2022 4.880 5.180 4.582 4.930 82,330 +0.07(+1.44%)
Sep 21, 2022 5.040 5.650 4.830 4.860 74,155 -0.35(-6.72%)
Sep 20, 2022 5.210 5.940 5.160 5.210 22,995 -0.24(-4.40%)
Sep 19, 2022 5.590 5.640 5.235 5.450 128,631 -0.18(-3.20%)
Sep 16, 2022 6.530 6.530 5.520 5.630 84,012 -1.31(-18.88%)
Sep 15, 2022 7.840 7.840 6.850 6.940 35,706 -0.74(-9.64%)
Sep 14, 2022 8.800 8.867 7.450 7.680 78,853 -1.14(-12.93%)
Sep 13, 2022 9.610 9.795 8.640 8.820 65,846 -0.95(-9.72%)
Sep 12, 2022 9.890 10.45 9.440 9.770 21,703 -0.13(-1.31%)
Sep 09, 2022 10.63 10.76 9.400 9.900 28,067 -0.80(-7.48%)
Sep 08, 2022 10.65 10.94 10.40 10.70 26,708 +0.19(+1.81%)
Sep 07, 2022 10.25 11.84 10.25 10.51 34,295 +0.18(+1.74%)
Sep 06, 2022 9.990 10.51 9.965 10.33 40,480 +0.55(+5.62%)
Sep 02, 2022 9.860 9.920 9.660 9.780 20,159 +0.03(+0.31%)
Sep 01, 2022 9.471 10.01 9.398 9.750 29,862 +0.25(+2.63%)
Aug 31, 2022 9.390 9.580 9.220 9.500 16,328 +0.13(+1.39%)
Aug 30, 2022 8.780 9.590 8.620 9.370 13,687 -0.43(-4.39%)
Aug 29, 2022 9.810 9.980 9.360 9.800 6,040 -0.08(-0.81%)
Aug 26, 2022 9.990 10.02 9.770 9.880 13,972 -0.02(-0.20%)
Aug 25, 2022 9.800 10.23 9.755 9.900 11,609 +0.23(+2.38%)
Aug 24, 2022 9.550 10.47 9.450 9.670 34,795 +0.02(+0.21%)
Aug 23, 2022 9.650 11.00 9.550 9.650 28,742 +0.02(+0.21%)
Aug 22, 2022 10.13 10.65 9.475 9.630 39,371 -0.52(-5.12%)
Aug 19, 2022 10.02 10.85 10.02 10.15 17,032 +0.00(+0.00%)
Aug 18, 2022 10.46 11.00 10.09 10.15 34,235 -0.31(-2.96%)
Aug 17, 2022 10.51 11.98 10.12 10.46 24,547 -0.21(-1.97%)
Aug 16, 2022 10.66 11.40 10.66 10.67 27,681 +0.05(+0.47%)
Aug 15, 2022 10.45 10.62 9.980 10.62 13,991 +0.17(+1.63%)
Aug 12, 2022 11.40 11.40 10.01 10.45 18,468 -0.75(-6.70%)
Aug 11, 2022 11.69 11.86 11.04 11.20 8,497 -0.29(-2.52%)
Aug 10, 2022 10.14 11.49 10.14 11.49 10,723 +0.97(+9.22%)
Aug 09, 2022 11.60 11.60 10.32 10.52 20,465 -1.08(-9.31%)
Aug 08, 2022 11.45 11.99 11.21 11.60 12,240 +0.33(+2.93%)
Aug 05, 2022 11.87 12.00 11.04 11.27 22,676 -0.76(-6.32%)
Aug 04, 2022 11.65 12.43 11.65 12.03 31,325 +0.67(+5.90%)
Aug 03, 2022 11.06 11.44 10.29 11.36 16,033 +0.34(+3.09%)
Aug 02, 2022 10.45 11.23 10.39 11.02 17,831 +0.38(+3.57%)
Aug 01, 2022 11.04 11.04 10.33 10.64 9,831 -0.56(-5.00%)
Jul 29, 2022 12.14 12.96 10.88 11.20 65,057 -1.04(-8.50%)
Jul 28, 2022 12.57 12.57 11.54 12.24 17,166 -0.48(-3.77%)
Jul 27, 2022 13.06 13.06 12.36 12.72 26,940 -0.03(-0.24%)
Jul 26, 2022 12.09 12.98 11.88 12.75 103,182 +0.65(+5.37%)
Jul 25, 2022 11.55 12.55 11.30 12.10 65,793 +0.31(+2.63%)
Jul 22, 2022 11.88 11.94 11.40 11.79 17,465 -0.16(-1.34%)
Jul 21, 2022 11.02 11.95 10.72 11.95 37,121 +0.80(+7.17%)
Jul 20, 2022 10.84 11.25 10.25 11.15 64,270 +0.47(+4.40%)
Jul 19, 2022 10.47 10.85 10.03 10.68 51,634 +0.40(+3.89%)
Jul 18, 2022 9.490 10.39 9.320 10.28 42,731 +0.91(+9.71%)
Jul 15, 2022 10.30 10.30 9.150 9.370 44,646 -0.63(-6.30%)
Jul 14, 2022 10.22 10.50 9.600 10.00 30,798 -0.17(-1.67%)
Jul 13, 2022 10.58 10.64 9.940 10.17 30,360 -0.42(-3.97%)
Jul 12, 2022 11.03 11.21 10.26 10.59 36,821 -0.26(-2.40%)
Jul 11, 2022 11.97 12.00 10.78 10.85 25,504 -1.12(-9.36%)
Jul 08, 2022 11.63 12.20 11.49 11.97 57,705 -0.01(-0.08%)
Jul 07, 2022 11.63 12.70 11.60 11.98 70,504 +0.46(+3.99%)
Jul 06, 2022 10.98 11.64 10.85 11.52 55,393 +0.85(+7.97%)
Jul 05, 2022 10.14 10.72 9.990 10.67 107,225 +0.46(+4.51%)
Jul 01, 2022 9.810 10.45 9.270 10.21 61,560 +0.28(+2.82%)
Jun 30, 2022 10.24 10.89 9.880 9.930 77,010 -0.47(-4.52%)
Jun 29, 2022 11.48 11.71 9.730 10.40 141,715 -1.43(-12.09%)
Jun 28, 2022 11.76 12.06 11.60 11.83 88,683 -0.01(-0.08%)
Jun 27, 2022 11.91 12.00 11.48 11.84 113,433 +0.10(+0.85%)
Jun 24, 2022 12.14 12.54 11.25 11.74 925,084 -0.50(-4.08%)
Jun 23, 2022 12.13 12.24 10.92 12.24 85,175 +0.38(+3.20%)
Jun 22, 2022 11.74 12.00 11.07 11.86 152,821 +0.05(+0.42%)
Jun 21, 2022 12.00 12.15 11.59 11.81 117,316 -0.20(-1.67%)
Jun 17, 2022 12.29 12.32 10.94 12.01 535,406 +0.21(+1.78%)
Jun 16, 2022 9.820 11.94 9.820 11.80 135,565 +1.33(+12.70%)
Jun 15, 2022 10.46 10.81 9.660 10.47 93,202 +0.50(+5.02%)
Jun 14, 2022 10.43 10.64 9.370 9.970 67,937 -0.56(-5.32%)
Jun 13, 2022 10.53 0 -0.63(-5.65%)
Jun 10, 2022 11.01 11.68 11.00 11.16 55,389 +0.01(+0.09%)
Jun 09, 2022 11.11 11.43 10.46 11.15 103,037 +0.14(+1.27%)
Jun 08, 2022 10.56 11.35 10.52 11.01 86,853 +0.51(+4.86%)
Jun 07, 2022 10.90 10.90 10.38 10.50 114,901 -0.35(-3.23%)
Jun 06, 2022 10.96 12.00 10.53 10.85 304,709 +0.27(+2.55%)
Jun 03, 2022 10.97 11.59 10.28 10.58 90,947 -0.56(-5.03%)
Jun 02, 2022 10.89 11.26 10.57 11.14 82,729 +0.22(+2.01%)
Jun 01, 2022 11.20 11.50 10.56 10.92 82,277 -0.27(-2.41%)
May 31, 2022 11.40 12.00 10.80 11.19 156,769 +0.31(+2.85%)
May 27, 2022 10.39 11.66 10.01 10.88 85,713 +0.58(+5.63%)
May 26, 2022 10.43 10.85 10.24 10.30 39,649 -0.05(-0.48%)
May 25, 2022 9.340 11.20 8.700 10.35 140,694 +1.35(+15.00%)
May 24, 2022 9.280 10.03 8.760 9.000 51,833 -0.21(-2.28%)
May 23, 2022 11.27 12.00 7.820 9.210 203,677 -2.03(-18.06%)
May 20, 2022 11.65 11.98 10.50 11.24 58,001 -0.25(-2.18%)
May 19, 2022 11.21 11.81 10.57 11.49 63,273 -0.16(-1.37%)
May 18, 2022 11.86 11.91 10.86 11.65 34,835 -0.26(-2.18%)
May 17, 2022 11.04 12.00 9.280 11.91 76,258 +0.65(+5.77%)
May 16, 2022 11.56 12.10 11.00 11.26 36,431 -0.47(-4.01%)
May 13, 2022 12.49 12.68 10.50 11.73 40,203 -0.16(-1.35%)
May 11, 2022 11.89 0 +0.74(+6.64%)
May 10, 2022 11.91 11.92 10.82 11.15 59,599 -0.75(-6.30%)
May 09, 2022 12.25 12.75 10.93 11.90 384,836 -0.99(-7.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.