ストックスクリーナーアプリを入手
4.57
1.56%
0.07
アフターアワーズ：
4.56
-0.01
-0.22%
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $4.66 | $4.45 | $0.2117 | 509,516.0 | +1.56% |
| 2025-10-23 | $4.60 | $4.38 | $0.22 | 334,741.0 | -1.10% |
| 2025-10-22 | $4.89 | $4.36 | $0.53 | 526,018.0 | -6.76% |
| 2025-10-21 | $4.98 | $4.67 | $0.31 | 516,087.0 | -1.41% |
| 2025-10-20 | $5.11 | $4.75 | $0.36 | 584,721.0 | +1.23% |
| 2025-10-17 | $5.00 | $4.72 | $0.28 | 778,598.0 | +1.87% |
| 2025-10-16 | $4.99 | $4.60 | $0.39 | 857,720.0 | -1.84% |
| 2025-10-15 | $4.95 | $4.53 | $0.42 | 550,242.0 | +6.77% |
| 2025-10-14 | $4.78 | $4.36 | $0.4197 | 1,347,916.0 | +0.66% |
| 2025-10-13 | $4.79 | $4.45 | $0.34 | 448,760.0 | -3.50% |
| 2025-10-10 | $5.00 | $4.40 | $0.60 | 1,018,996.0 | -6.26% |
| 2025-10-09 | $5.11 | $4.83 | $0.28 | 712,242.0 | +3.29% |
| 2025-10-08 | $5.20 | $4.70 | $0.50 | 1,295,459.0 | -0.81% |
| 2025-10-07 | $5.19 | $4.77 | $0.42 | 1,317,255.0 | -1.01% |
| 2025-10-06 | $5.17 | $4.87 | $0.30 | 933,150.0 | -3.31% |
| 2025-10-03 | $5.36 | $4.94 | $0.42 | 1,454,200.0 | +0.98% |
| 2025-10-02 | $5.18 | $4.77 | $0.41 | 2,221,437.0 | +7.86% |
| 2025-10-01 | $5.10 | $4.49 | $0.61 | 3,557,823.0 | +1.95% |
| 2025-09-30 | $4.85 | $4.33 | $0.52 | 3,008,841.0 | -0.43% |
| 2025-09-29 | $5.18 | $4.62 | $0.555 | 4,178,647.0 | -8.48% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.36 | $4.36 | $1.00 | 19,474,397.0 | -1.08% |
| 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% |
1.11%
0.29%
大文字化:
|
ボリューム (24 時間):