ストックスクリーナーアプリを入手
1.40
9.37%
0.12
Pepgen Inc (PEPG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.40 | $1.30 | $0.10 | 200,902.0 | +9.37% |
| 2025-09-04 | $1.32 | $1.21 | $0.11 | 146,504.0 | +7.56% |
| 2025-09-03 | $1.23 | $1.17 | $0.06 | 177,911.0 | -0.83% |
| 2025-09-02 | $1.22 | $1.17 | $0.055 | 150,848.0 | +3.45% |
| 2025-08-29 | $1.24 | $1.13 | $0.105 | 174,531.0 | -4.92% |
| 2025-08-28 | $1.30 | $1.20 | $0.105 | 241,310.0 | -1.61% |
| 2025-08-27 | $1.32 | $1.23 | $0.0917 | 437,101.0 | -2.36% |
| 2025-08-26 | $1.32 | $1.25 | $0.07 | 134,717.0 | -3.05% |
| 2025-08-25 | $1.36 | $1.28 | $0.0794 | 214,828.0 | -0.76% |
| 2025-08-22 | $1.35 | $1.25 | $0.10 | 241,008.0 | +5.60% |
| 2025-08-21 | $1.27 | $1.20 | $0.07 | 268,048.0 | +1.63% |
| 2025-08-20 | $1.29 | $1.22 | $0.075 | 188,143.0 | -0.81% |
| 2025-08-19 | $1.35 | $1.23 | $0.1157 | 78,045.0 | -4.62% |
| 2025-08-18 | $1.33 | $1.20 | $0.13 | 553,473.0 | +0.78% |
| 2025-08-15 | $1.37 | $1.26 | $0.11 | 318,696.0 | +0.00% |
| 2025-08-14 | $1.38 | $1.14 | $0.2439 | 919,438.0 | +14.16% |
| 2025-08-13 | $1.22 | $1.09 | $0.13 | 1,174,983.0 | -0.88% |
| 2025-08-12 | $1.14 | $1.01 | $0.13 | 469,029.0 | +12.87% |
| 2025-08-11 | $1.10 | $1.01 | $0.09 | 361,791.0 | -5.61% |
| 2025-08-08 | $1.21 | $1.06 | $0.15 | 295,394.0 | -10.08% |
Pepgen Inc (PEPG) 株の年ごとの株価履歴
この詳細な分析では、Pepgen Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPEPG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Pepgen Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のPepgen Inc (PEPG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1.40 | $1.17 | $0.235 | 877,067.0 | +20.69% |
| 2025-08 | $1.43 | $1.01 | $0.42 | 7,344,956.0 | -15.33% |
| 2025-07 | $1.47 | $1.05 | $0.415 | 4,729,942.0 | +23.42% |
| 2025-06 | $1.61 | $1.10 | $0.51 | 5,374,489.0 | -23.97% |
| 2025-05 | $1.73 | $1.15 | $0.5799 | 4,674,453.0 | -7.01% |
| 2025-04 | $1.78 | $0.8801 | $0.8999 | 4,854,621.0 | +11.74% |
| 2025-03 | $3.12 | $1.38 | $1.74 | 11,067,534.0 | -55.40% |
| 2025-02 | $4.48 | $1.16 | $3.32 | 155,700,383.0 | +144.19% |
| 2025-01 | $3.94 | $1.28 | $2.66 | 4,053,299.0 | -65.96% |
2024年のPepgen Inc (PEPG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.85 | $2.90 | $3.95 | 5,874,047.0 | -24.16% |
| 2024-11 | $7.50 | $4.00 | $3.50 | 2,960,406.0 | -23.72% |
| 2024-10 | $9.94 | $6.61 | $3.33 | 1,171,269.0 | -22.57% |
| 2024-09 | $10.05 | $8.11 | $1.95 | 2,519,136.0 | -11.21% |
| 2024-08 | $11.28 | $7.73 | $3.55 | 3,959,133.0 | -15.75% |
| 2024-07 | $19.30 | $8.00 | $11.30 | 3,485,834.0 | -28.38% |
| 2024-06 | $18.72 | $15.01 | $3.71 | 2,662,470.0 | -2.27% |
| 2024-05 | $17.23 | $12.10 | $5.13 | 1,655,889.0 | +32.98% |
| 2024-04 | $15.34 | $10.21 | $5.12 | 1,172,238.0 | -16.46% |
| 2024-03 | $17.51 | $11.71 | $5.80 | 2,314,162.0 | -13.27% |
| 2024-02 | $17.40 | $10.03 | $7.37 | 3,583,041.0 | +68.99% |
| 2024-01 | $12.00 | $6.50 | $5.50 | 2,146,385.0 | +47.50% |
2023年のPepgen Inc (PEPG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.00 | $4.75 | $3.25 | 1,416,272.0 | +38.78% |
| 2023-11 | $5.41 | $3.72 | $1.69 | 1,822,485.0 | -4.30% |
| 2023-10 | $6.22 | $4.26 | $1.96 | 1,487,032.0 | +0.79% |
| 2023-09 | $6.62 | $5.01 | $1.62 | 645,172.0 | -19.37% |
| 2023-08 | $7.40 | $4.71 | $2.69 | 992,671.0 | +5.18% |
| 2023-07 | $9.26 | $5.61 | $3.65 | 991,799.0 | -33.00% |
| 2023-06 | $16.73 | $8.34 | $8.39 | 1,961,959.0 | -40.32% |
| 2023-05 | $15.98 | $13.29 | $2.69 | 1,003,138.0 | -0.73% |
| 2023-04 | $15.77 | $8.89 | $6.88 | 593,558.0 | +23.39% |
| 2023-03 | $20.00 | $11.00 | $9.00 | 968,833.0 | -19.91% |
| 2023-02 | $17.98 | $15.22 | $2.77 | 696,718.0 | -2.24% |
| 2023-01 | $17.80 | $13.08 | $4.72 | 1,207,085.0 | +16.83% |
1.40%
大文字化:
|
ボリューム (24 時間):