ストックスクリーナーアプリを入手
5.56
9.23%
0.47
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.74 | $5.04 | $0.70 | 1,826,122.0 | +9.23% |
| 2025-11-20 | $5.81 | $5.05 | $0.76 | 743,045.0 | -7.96% |
| 2025-11-19 | $5.97 | $5.50 | $0.47 | 857,095.0 | -3.66% |
| 2025-11-18 | $5.96 | $5.21 | $0.75 | 1,050,948.0 | +7.29% |
| 2025-11-17 | $5.54 | $4.75 | $0.785 | 1,427,204.0 | +12.87% |
| 2025-11-14 | $5.00 | $4.71 | $0.295 | 337,454.0 | -3.07% |
| 2025-11-13 | $5.12 | $4.84 | $0.28 | 439,593.0 | -4.68% |
| 2025-11-12 | $5.20 | $4.65 | $0.5492 | 674,619.0 | +10.32% |
| 2025-11-11 | $4.84 | $4.25 | $0.59 | 641,027.0 | +9.15% |
| 2025-11-10 | $4.67 | $4.15 | $0.52 | 352,877.0 | -7.79% |
| 2025-11-07 | $4.62 | $4.05 | $0.57 | 551,600.0 | +9.74% |
| 2025-11-06 | $4.61 | $4.08 | $0.53 | 545,856.0 | -7.27% |
| 2025-11-05 | $4.56 | $4.32 | $0.24 | 447,154.0 | +0.22% |
| 2025-11-04 | $4.67 | $4.42 | $0.25 | 511,287.0 | +0.00% |
| 2025-11-03 | $4.89 | $4.50 | $0.395 | 689,360.0 | -2.79% |
| 2025-10-31 | $4.72 | $4.38 | $0.3366 | 676,179.0 | +2.87% |
| 2025-10-30 | $4.73 | $4.50 | $0.235 | 512,905.0 | +0.44% |
| 2025-10-29 | $4.97 | $4.45 | $0.52 | 834,781.0 | -9.44% |
| 2025-10-28 | $5.52 | $4.92 | $0.60 | 983,660.0 | -8.29% |
| 2025-10-27 | $5.65 | $5.28 | $0.3692 | 2,111,622.0 | +18.82% |
| 2025-10-24 | $4.66 | $4.45 | $0.2117 | 509,516.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.97 | $4.05 | $1.92 | 12,921,363.0 | +19.31% |
| 2025-10 | $5.65 | $4.36 | $1.29 | 24,084,028.0 | +0.87% |
| 2025-09 | $6.34 | $1.17 | $5.17 | 152,576,907.0 | +298.28% |
| 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% |
1.38%
1.42%
大文字化:
|
ボリューム (24 時間):