Stockscreener 앱 받기
4.32
1.82%
-0.08
시간 외 거래:
4.31
-0.01
-0.23%
Pepgen Inc 주식 (PEPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.60 | $4.25 | $0.35 | 81,944.0 | -1.82% |
| 2024-11-20 | $4.77 | $4.25 | $0.5216 | 50,548.0 | -1.57% |
| 2024-11-19 | $4.58 | $4.00 | $0.575 | 103,597.0 | +8.23% |
| 2024-11-18 | $4.29 | $4.05 | $0.245 | 37,774.0 | +0.24% |
| 2024-11-15 | $4.54 | $4.00 | $0.54 | 158,545.0 | -8.24% |
| 2024-11-14 | $5.01 | $4.42 | $0.585 | 143,758.0 | -1.32% |
| 2024-11-13 | $4.80 | $4.36 | $0.44 | 1,358,229.0 | +0.22% |
| 2024-11-12 | $5.06 | $4.54 | $0.52 | 66,790.0 | -9.02% |
| 2024-11-11 | $5.10 | $4.82 | $0.28 | 58,375.0 | -0.40% |
| 2024-11-08 | $5.70 | $4.71 | $0.985 | 179,507.0 | -11.01% |
| 2024-11-07 | $7.15 | $5.51 | $1.64 | 110,978.0 | -21.70% |
| 2024-11-06 | $7.50 | $6.92 | $0.575 | 91,646.0 | +5.12% |
| 2024-11-05 | $6.85 | $6.63 | $0.22 | 25,588.0 | +0.74% |
| 2024-11-04 | $6.89 | $6.57 | $0.32 | 34,797.0 | +4.78% |
| 2024-11-01 | $6.82 | $6.36 | $0.46 | 33,381.0 | -2.11% |
| 2024-10-31 | $7.32 | $6.61 | $0.71 | 27,832.0 | -6.36% |
| 2024-10-30 | $7.49 | $7.02 | $0.4699 | 34,570.0 | -2.88% |
| 2024-10-29 | $7.62 | $7.11 | $0.51 | 41,139.0 | -4.59% |
| 2024-10-28 | $7.97 | $7.51 | $0.46 | 37,104.0 | -0.65% |
| 2024-10-25 | $8.33 | $7.63 | $0.70 | 26,092.0 | -6.68% |
| 2024-10-24 | $8.65 | $8.23 | $0.42 | 18,412.0 | -5.40% |
| 2024-10-23 | $8.86 | $8.60 | $0.26 | 45,133.0 | +0.00% |
Pepgen Inc 주식 (PEPG) 연도별 가격 이력
이 심층 분석에서는 Pepgen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PEPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pepgen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pepgen Inc 주식 (PEPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.50 | $4.00 | $3.50 | 2,617,401.0 | -34.74% |
| 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% |
Pepgen Inc 주식 (PEPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Pepgen Inc 주식 (PEPG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.23 | $12.71 | $3.52 | 3,079,543.0 | -10.63% |
| 2022-11 | $17.81 | $9.79 | $8.02 | 2,458,200.0 | +21.82% |
| 2022-10 | $16.00 | $8.72 | $7.28 | 2,868,892.0 | +35.24% |
| 2022-09 | $12.84 | $4.32 | $8.52 | 12,906,147.0 | -4.42% |
| 2022-08 | $12.43 | $8.62 | $3.81 | 406,424.0 | +0.00% |
0.93%
3.55%
자본화:
|
볼륨(24시간):