PepGen

PEPG
🏛️ usa →
5.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.00 7.15 6.73 6.80 0.1M
2023-12-28 7.10 7.29 6.41 7.05 0.1M
2023-12-27 7.10 7.28 6.81 7.11 0.0M
2023-12-26 6.65 7.10 6.64 7.08 0.0M
2023-12-22 6.70 7.08 6.55 6.71 0.1M
2023-12-21 6.46 7.10 6.25 6.76 0.0M
2023-12-20 6.11 7.60 6.07 6.50 0.1M
2023-12-19 7.06 7.40 5.41 6.01 0.2M
2023-12-18 6.62 7.28 6.44 7.03 0.1M
2023-12-15 7.05 7.05 6.37 6.63 0.3M
2023-12-14 7.97 7.97 7.02 7.09 0.0M
2023-12-13 7.01 8.00 6.92 7.96 0.0M
2023-12-12 6.56 7.18 6.56 7.02 0.0M
2023-12-11 6.85 7.00 6.37 6.59 0.0M
2023-12-08 6.44 7.00 6.43 6.97 0.0M
2023-12-07 6.29 6.36 6.00 6.34 0.0M
2023-12-06 5.93 6.42 5.93 6.40 0.0M
2023-12-05 6.09 6.80 5.79 6.18 0.0M
2023-12-04 5.26 7.16 5.26 6.14 0.2M
2023-12-01 4.93 5.48 4.75 5.37 0.0M
2023-11-30 4.65 4.98 4.64 4.90 0.0M
2023-11-29 4.60 4.68 4.44 4.65 0.0M
2023-11-28 4.55 4.66 4.32 4.55 0.1M
2023-11-27 4.48 4.73 4.27 4.55 0.1M
2023-11-24 4.58 4.80 4.47 4.48 0.0M
2023-11-22 4.75 4.75 4.41 4.67 0.0M
2023-11-21 4.65 4.90 4.49 4.66 0.0M
2023-11-20 3.95 4.66 3.90 4.66 0.1M
2023-11-17 4.22 4.25 3.81 4.00 0.0M
2023-11-16 4.13 4.23 3.99 4.16 0.6M
2023-11-15 4.16 4.28 4.09 4.24 0.0M
2023-11-14 4.07 4.70 4.07 4.30 0.2M
2023-11-13 3.84 4.76 3.82 4.34 0.4M
2023-11-10 3.99 4.18 3.72 3.86 0.1M
2023-11-09 4.35 4.39 4.02 4.07 0.0M
2023-11-08 4.80 4.80 4.27 4.48 0.0M
2023-11-07 5.05 5.16 4.91 5.00 0.0M
2023-11-06 5.17 5.41 5.05 5.10 0.0M
2023-11-03 5.10 5.30 5.04 5.24 0.0M
2023-11-02 5.20 5.26 5.00 5.13 0.0M
2023-11-01 5.12 5.21 4.92 5.10 0.0M
2023-10-31 5.61 5.64 5.09 5.12 0.1M
2023-10-30 5.44 5.78 5.36 5.61 0.0M
2023-10-27 5.54 5.54 5.19 5.44 0.0M
2023-10-26 5.14 5.34 5.05 5.34 0.0M
2023-10-25 5.54 5.54 5.06 5.14 0.0M
2023-10-24 5.38 5.53 5.19 5.30 0.1M
2023-10-23 5.42 5.59 5.33 5.38 0.1M
2023-10-20 5.50 6.22 5.47 5.53 0.1M
2023-10-19 5.59 5.59 5.14 5.47 0.0M
2023-10-18 5.60 5.78 5.44 5.54 0.0M
2023-10-17 5.51 6.03 5.51 5.63 0.1M
2023-10-16 5.75 5.97 5.42 5.42 0.0M
2023-10-13 5.70 6.18 5.46 5.65 0.3M
2023-10-12 5.23 5.65 4.88 5.64 0.2M
2023-10-11 5.43 5.83 5.17 5.26 0.1M
2023-10-10 5.00 5.50 4.89 5.35 0.0M
2023-10-09 4.91 5.05 4.78 4.90 0.0M
2023-10-06 4.89 5.08 4.64 4.96 0.0M
2023-10-05 4.88 5.00 4.61 4.89 0.1M
2023-10-04 4.70 5.27 4.51 4.77 0.0M
2023-10-03 4.62 5.21 4.26 4.63 0.1M
2023-10-02 5.13 5.13 4.60 4.64 0.1M
2023-09-29 5.49 5.49 5.06 5.08 0.0M
2023-09-28 5.10 5.29 5.05 5.08 0.0M
2023-09-27 5.01 5.34 5.01 5.13 0.0M
2023-09-26 5.05 5.54 5.02 5.02 0.1M
2023-09-25 5.12 5.54 5.03 5.03 0.0M
2023-09-22 5.50 5.55 5.09 5.12 0.1M
2023-09-21 5.41 5.64 5.10 5.50 0.0M
2023-09-20 5.53 5.83 5.38 5.39 0.0M
2023-09-19 5.30 5.78 5.22 5.57 0.0M
2023-09-18 5.90 5.90 5.33 5.33 0.0M
2023-09-15 6.11 6.16 5.78 5.81 0.0M
2023-09-14 6.02 6.33 5.92 6.11 0.0M
2023-09-13 6.40 6.40 5.92 6.02 0.0M
2023-09-12 6.06 6.40 6.06 6.33 0.0M
2023-09-11 6.46 6.46 6.12 6.14 0.0M
2023-09-08 6.31 6.46 6.18 6.38 0.0M
2023-09-07 5.98 6.57 5.98 6.31 0.0M
2023-09-06 5.89 6.06 5.81 6.03 0.0M
2023-09-05 6.36 6.44 5.81 5.84 0.1M
2023-09-01 6.44 6.63 6.09 6.46 0.0M
2023-08-31 6.25 6.51 6.04 6.30 0.0M
2023-08-30 6.07 6.29 5.98 6.25 0.0M
2023-08-29 5.46 6.35 5.46 6.35 0.0M
2023-08-28 5.44 5.53 5.05 5.46 0.0M
2023-08-25 5.26 5.54 5.19 5.45 0.0M
2023-08-24 6.21 6.21 5.29 5.37 0.0M
2023-08-23 6.76 7.40 6.14 6.25 0.0M
2023-08-22 7.09 7.40 6.60 6.70 0.1M
2023-08-21 7.13 7.30 6.48 7.19 0.0M
2023-08-18 6.72 7.15 6.67 7.13 0.0M
2023-08-17 6.22 6.81 6.02 6.73 0.0M
2023-08-16 5.97 6.28 5.87 6.07 0.0M
2023-08-15 5.40 5.93 5.36 5.87 0.0M
2023-08-14 5.60 5.62 5.19 5.54 0.0M
2023-08-11 5.30 5.61 5.21 5.58 0.0M
2023-08-10 5.13 5.33 5.00 5.30 0.0M
2023-08-09 5.13 5.32 4.95 5.26 0.1M
2023-08-08 4.99 5.24 4.71 5.13 0.1M
2023-08-07 5.23 5.55 4.97 5.00 0.0M
2023-08-04 5.70 5.89 5.19 5.22 0.1M
2023-08-03 5.45 5.90 5.40 5.70 0.1M
2023-08-02 5.89 5.89 5.27 5.59 0.1M
2023-08-01 6.00 6.28 5.90 5.94 0.1M
2023-07-31 6.22 6.35 5.89 5.99 0.0M
2023-07-28 5.79 6.60 5.78 6.17 0.1M
2023-07-27 6.48 6.48 5.61 5.70 0.1M
2023-07-26 7.06 7.38 6.44 6.53 0.1M
2023-07-25 7.54 7.89 7.01 7.12 0.1M
2023-07-24 7.94 8.16 7.52 7.58 0.0M
2023-07-21 7.99 8.39 7.71 7.82 0.0M
2023-07-20 7.28 8.05 7.01 7.97 0.1M
2023-07-19 7.45 7.73 7.08 7.25 0.1M
2023-07-18 7.58 7.93 7.15 7.43 0.1M
2023-07-17 7.80 8.52 7.56 7.68 0.1M
2023-07-14 8.25 8.40 8.06 8.06 0.0M
2023-07-13 8.44 8.77 8.22 8.35 0.0M
2023-07-12 8.66 8.94 8.27 8.49 0.0M
2023-07-11 8.57 8.83 8.20 8.50 0.0M
2023-07-10 8.97 9.08 8.22 8.57 0.1M
2023-07-07 8.14 8.31 7.79 8.23 0.0M
2023-07-06 8.21 8.21 7.74 7.89 0.0M
2023-07-05 9.05 9.26 8.18 8.25 0.1M
2023-07-03 8.80 9.12 8.80 9.09 0.0M
2023-06-30 9.92 9.92 8.75 8.94 0.0M
2023-06-29 9.88 10.30 9.60 9.76 0.0M
2023-06-28 9.76 10.11 9.54 9.90 0.1M
2023-06-27 9.65 10.03 9.34 9.74 0.0M
2023-06-26 10.11 10.35 9.47 9.54 0.1M
2023-06-23 9.31 10.87 9.31 10.07 0.6M
2023-06-22 9.09 9.68 9.04 9.61 0.1M
2023-06-21 10.46 10.46 8.34 9.23 0.1M
2023-06-20 12.22 12.22 9.57 10.10 0.1M
2023-06-16 13.19 13.72 12.15 12.22 0.1M
2023-06-15 12.19 13.18 11.82 12.91 0.1M
2023-06-14 12.87 14.21 11.91 12.20 0.1M
2023-06-13 11.91 13.62 11.81 13.26 0.1M
2023-06-12 12.28 12.54 11.76 11.96 0.1M
2023-06-09 16.34 16.39 11.95 12.28 0.2M
2023-06-08 15.73 16.60 15.40 16.39 0.1M
2023-06-07 16.48 16.73 15.42 15.73 0.1M
2023-06-06 15.81 16.56 15.50 16.26 0.1M
2023-06-05 15.22 16.08 15.15 15.67 0.0M
2023-06-02 15.37 16.19 14.78 16.14 0.0M
2023-06-01 14.26 15.45 13.88 14.75 0.0M
2023-05-31 14.33 15.24 13.65 14.98 0.0M
2023-05-30 15.36 15.94 15.25 15.78 0.1M
2023-05-26 15.30 15.98 14.25 15.29 0.1M
2023-05-25 14.57 14.62 13.30 14.20 0.0M
2023-05-24 14.21 14.64 14.13 14.30 0.0M
2023-05-23 14.59 14.83 13.38 14.32 0.2M
2023-05-22 14.35 15.24 14.19 14.40 0.1M
2023-05-19 15.49 15.76 14.19 14.36 0.0M
2023-05-18 14.53 15.09 13.73 14.95 0.0M
2023-05-17 14.50 14.82 14.22 14.52 0.0M
2023-05-16 14.72 15.20 14.25 14.51 0.1M
2023-05-15 14.77 15.76 14.60 15.00 0.1M
2023-05-12 14.51 15.48 14.03 14.70 0.0M
2023-05-11 14.64 14.95 14.14 14.24 0.0M
2023-05-10 15.30 15.30 14.42 14.67 0.0M
2023-05-09 15.09 15.45 14.30 14.86 0.0M
2023-05-08 14.82 15.66 14.79 14.98 0.0M
2023-05-05 14.99 15.23 14.54 14.93 0.0M
2023-05-04 14.19 15.35 14.19 14.70 0.0M
2023-05-03 14.50 15.36 14.03 14.78 0.0M
2023-05-02 14.89 15.07 13.58 14.25 0.1M
2023-05-01 15.15 15.99 14.05 14.27 0.0M
2023-04-28 14.54 15.77 14.54 15.09 0.0M
2023-04-27 13.21 14.80 13.21 14.71 0.0M
2023-04-26 13.36 13.87 12.90 13.37 0.0M
2023-04-25 13.44 14.21 12.44 13.56 0.0M
2023-04-24 12.70 13.95 12.64 13.72 0.0M
2023-04-21 12.40 12.90 12.21 12.55 0.0M
2023-04-20 12.80 12.80 12.14 12.56 0.0M
2023-04-19 11.36 12.95 11.25 12.51 0.0M
2023-04-18 11.53 11.77 10.67 11.63 0.0M
2023-04-17 9.57 11.52 9.39 11.41 0.0M
2023-04-14 10.29 10.29 8.89 9.27 0.0M
2023-04-13 9.62 10.46 9.30 10.31 0.0M
2023-04-12 11.00 11.00 9.40 9.72 0.0M
2023-04-11 11.69 11.91 10.87 11.00 0.1M
2023-04-10 11.42 12.12 11.01 11.51 0.0M
2023-04-06 11.39 12.30 11.03 11.40 0.0M
2023-04-05 12.32 12.43 11.25 11.50 0.0M
2023-04-04 12.30 12.50 12.22 12.32 0.0M
2023-04-03 12.50 13.10 12.27 12.57 0.0M
2023-03-31 12.09 13.11 11.25 12.23 0.2M
2023-03-30 11.30 12.13 11.30 11.88 0.0M
2023-03-29 11.80 11.80 11.00 11.44 0.0M
2023-03-28 12.77 13.03 11.25 11.50 0.1M
2023-03-27 15.18 15.18 12.45 12.77 0.1M
2023-03-24 20.00 20.00 14.27 15.23 0.0M
2023-03-23 16.61 19.00 15.99 16.88 0.1M
2023-03-22 18.23 18.35 16.35 16.49 0.0M
2023-03-21 17.35 17.45 16.80 17.00 0.0M
2023-03-20 17.41 17.44 16.59 16.96 0.0M
2023-03-17 14.43 17.70 13.54 17.70 0.1M
2023-03-16 13.39 14.90 12.51 14.69 0.0M
2023-03-15 13.51 14.42 13.07 13.73 0.0M
2023-03-14 14.32 14.32 13.22 14.00 0.0M
2023-03-13 14.08 15.13 12.89 13.73 0.0M
2023-03-10 16.43 16.43 13.73 14.37 0.0M
2023-03-09 16.66 16.90 15.88 16.28 0.0M
2023-03-08 17.26 17.42 16.51 16.73 0.0M
2023-03-07 16.62 17.20 15.71 17.02 0.0M
2023-03-06 16.07 16.46 15.36 16.37 0.0M
2023-03-03 15.65 16.02 15.21 15.85 0.0M
2023-03-02 15.22 15.75 15.02 15.47 0.0M
2023-03-01 15.25 16.16 15.02 15.25 0.0M
2023-02-28 15.85 16.57 15.25 15.27 0.0M
2023-02-27 17.11 17.11 15.73 15.78 0.1M
2023-02-24 16.57 17.54 16.38 16.79 0.0M
2023-02-23 17.12 17.82 16.45 16.98 0.0M
2023-02-22 17.40 17.40 16.10 16.83 0.0M
2023-02-21 17.36 17.36 16.59 16.63 0.0M
2023-02-17 16.79 17.42 16.42 17.01 0.0M
2023-02-16 16.22 17.31 15.97 16.56 0.1M
2023-02-15 16.46 17.01 15.54 16.37 0.0M
2023-02-14 17.70 17.94 16.29 16.40 0.0M
2023-02-13 17.23 17.99 17.08 17.70 0.1M
2023-02-10 16.07 17.73 16.07 17.09 0.1M
2023-02-09 17.45 17.47 16.27 16.30 0.0M
2023-02-08 17.00 17.35 16.69 17.17 0.0M
2023-02-07 17.16 17.45 16.78 17.29 0.0M
2023-02-06 15.46 17.20 15.22 16.96 0.0M
2023-02-03 15.42 15.71 15.30 15.38 0.0M
2023-02-02 15.75 15.92 15.44 15.68 0.0M
2023-02-01 15.62 15.90 15.32 15.69 0.0M
2023-01-31 15.75 16.11 15.50 15.62 0.0M
2023-01-30 16.00 16.14 15.52 15.83 0.0M
2023-01-27 16.81 17.36 16.11 16.12 0.0M
2023-01-26 17.30 17.53 17.12 17.14 0.1M
2023-01-25 16.66 17.18 16.50 17.08 0.0M
2023-01-24 16.65 17.17 16.59 16.77 0.0M
2023-01-23 17.54 17.80 16.43 16.55 0.1M
2023-01-20 16.46 17.37 16.23 17.29 0.1M
2023-01-19 15.63 16.30 15.63 16.14 0.0M
2023-01-18 15.79 16.00 15.48 15.68 0.0M
2023-01-17 15.95 16.09 15.45 15.51 0.0M
2023-01-13 15.94 16.47 15.64 16.00 0.1M
2023-01-12 14.45 16.05 14.43 16.00 0.1M
2023-01-11 14.14 15.35 14.08 14.76 0.1M
2023-01-10 14.51 14.53 13.76 14.30 0.1M
2023-01-09 15.32 15.32 14.45 14.55 0.1M
2023-01-06 14.90 15.35 14.70 15.06 0.1M
2023-01-05 14.60 14.97 14.59 14.78 0.1M
2023-01-04 13.18 14.83 13.18 14.70 0.1M
2023-01-03 13.57 13.83 13.08 13.33 0.1M