PepGen Ltd

PEPG
🏛️ 美国 →
5.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.43 14.61 12.71 13.37 0.2M
2022-12-29 14.57 15.11 14.25 14.59 0.1M
2022-12-28 14.82 15.18 14.27 14.33 0.1M
2022-12-27 15.08 15.08 14.38 14.56 0.0M
2022-12-23 15.40 15.40 14.84 15.02 0.4M
2022-12-22 15.00 15.14 14.57 15.00 0.1M
2022-12-21 15.38 16.23 14.73 15.06 0.1M
2022-12-20 13.99 14.85 13.85 14.51 0.1M
2022-12-19 14.34 14.67 13.51 14.09 0.1M
2022-12-16 13.87 14.56 13.79 14.21 0.9M
2022-12-15 13.83 14.30 13.55 13.92 0.1M
2022-12-14 14.00 14.86 13.84 14.07 0.1M
2022-12-13 14.25 14.90 13.66 14.01 0.1M
2022-12-12 13.59 14.66 13.30 14.25 0.1M
2022-12-09 13.99 14.00 13.50 13.59 0.1M
2022-12-08 13.44 14.25 13.44 13.91 0.0M
2022-12-07 13.81 14.04 12.90 13.38 0.1M
2022-12-06 15.17 15.17 13.37 13.87 0.4M
2022-12-05 14.82 15.00 14.47 14.98 0.1M
2022-12-02 13.85 15.21 13.85 14.94 0.1M
2022-12-01 15.00 15.05 13.81 14.00 0.1M
2022-11-30 14.66 15.00 14.21 14.96 0.0M
2022-11-29 14.75 14.99 14.63 14.77 0.0M
2022-11-28 14.71 15.21 14.32 14.58 0.1M
2022-11-25 14.36 14.97 13.85 14.91 0.1M
2022-11-23 15.28 15.35 13.90 14.07 0.1M
2022-11-22 16.69 17.48 15.09 15.23 0.5M
2022-11-21 15.88 17.81 15.05 16.57 0.1M
2022-11-18 16.40 16.40 15.37 15.70 0.1M
2022-11-17 14.67 17.39 14.44 16.48 0.3M
2022-11-16 14.17 16.23 13.92 14.99 0.3M
2022-11-15 14.76 15.06 14.16 14.41 0.1M
2022-11-14 13.33 16.35 13.33 14.43 0.1M
2022-11-11 12.06 13.38 12.06 13.32 0.0M
2022-11-10 11.25 13.40 11.25 12.50 0.1M
2022-11-09 11.66 12.07 10.85 11.07 0.0M
2022-11-08 11.81 12.20 11.42 11.82 0.1M
2022-11-07 10.50 12.25 10.50 11.72 0.1M
2022-11-04 10.29 10.86 9.79 10.75 0.0M
2022-11-03 10.53 10.70 10.28 10.50 0.0M
2022-11-02 13.05 13.05 10.29 10.78 0.2M
2022-11-01 12.56 13.46 11.68 12.95 0.1M
2022-10-31 10.37 12.44 10.37 12.28 0.1M
2022-10-28 10.11 11.09 9.80 10.81 0.1M
2022-10-27 10.29 10.90 9.70 10.01 0.0M
2022-10-26 9.90 10.76 9.02 10.44 0.1M
2022-10-25 9.04 9.75 9.04 9.53 0.1M
2022-10-24 9.19 9.54 9.00 9.47 0.1M
2022-10-21 9.60 9.83 8.97 9.38 0.1M
2022-10-20 9.98 10.53 9.38 9.49 0.1M
2022-10-19 10.44 10.60 9.50 9.83 0.1M
2022-10-18 10.24 11.00 10.24 10.57 0.1M
2022-10-17 11.34 11.65 10.06 10.21 0.1M
2022-10-14 11.00 11.55 10.63 11.00 0.1M
2022-10-13 11.96 12.14 10.96 11.37 0.2M
2022-10-12 14.38 14.91 11.65 11.96 0.2M
2022-10-11 12.80 16.00 12.56 14.63 0.2M
2022-10-10 12.29 13.84 11.38 12.87 0.2M
2022-10-07 10.76 12.10 10.76 11.99 0.2M
2022-10-06 10.54 11.55 10.28 11.30 0.1M
2022-10-05 10.18 11.08 9.91 10.47 0.4M
2022-10-04 9.13 10.60 9.11 10.38 0.2M
2022-10-03 9.06 10.12 8.72 9.31 0.3M
2022-09-30 8.97 9.50 8.55 9.08 0.3M
2022-09-29 9.02 10.47 8.32 8.36 1.7M
2022-09-28 6.08 12.84 5.98 10.93 10.0M
2022-09-27 5.25 5.29 4.91 5.20 0.1M
2022-09-26 4.95 5.22 4.77 5.05 0.0M
2022-09-23 4.90 5.16 4.32 4.98 0.0M
2022-09-22 4.88 5.18 4.58 4.93 0.1M
2022-09-21 5.04 5.65 4.83 4.86 0.1M
2022-09-20 5.21 5.94 5.16 5.21 0.0M
2022-09-19 5.59 5.64 5.24 5.45 0.1M
2022-09-16 6.53 6.53 5.52 5.63 0.1M
2022-09-15 7.84 7.84 6.85 6.94 0.0M
2022-09-14 8.80 8.87 7.45 7.68 0.1M
2022-09-13 9.61 9.80 8.64 8.82 0.1M
2022-09-12 9.89 10.45 9.44 9.77 0.0M
2022-09-09 10.63 10.76 9.40 9.90 0.0M
2022-09-08 10.65 10.94 10.40 10.70 0.0M
2022-09-07 10.25 11.84 10.25 10.51 0.0M
2022-09-06 9.99 10.51 9.97 10.33 0.0M
2022-09-02 9.86 9.92 9.66 9.78 0.0M
2022-09-01 9.47 10.01 9.40 9.75 0.0M
2022-08-31 9.39 9.58 9.22 9.50 0.0M
2022-08-30 8.78 9.59 8.62 9.37 0.0M
2022-08-29 9.81 9.98 9.36 9.80 0.0M
2022-08-26 9.99 10.02 9.77 9.88 0.0M
2022-08-25 9.80 10.24 9.76 9.90 0.0M
2022-08-24 9.55 10.48 9.45 9.67 0.0M
2022-08-23 9.65 11.00 9.55 9.65 0.0M
2022-08-22 10.13 10.65 9.48 9.63 0.0M
2022-08-19 10.02 10.85 10.02 10.15 0.0M
2022-08-18 10.46 11.00 10.09 10.15 0.0M
2022-08-17 10.51 11.98 10.12 10.46 0.0M
2022-08-16 10.66 11.40 10.66 10.67 0.0M
2022-08-15 10.45 10.62 9.98 10.62 0.0M
2022-08-12 11.40 11.40 10.01 10.45 0.0M
2022-08-11 11.69 11.86 11.04 11.20 0.0M
2022-08-10 10.14 11.49 10.14 11.49 0.0M
2022-08-09 11.60 11.60 10.32 10.52 0.0M
2022-08-08 11.45 11.99 11.21 11.60 0.0M
2022-08-05 11.87 12.00 11.04 11.27 0.0M
2022-08-04 11.65 12.43 11.65 12.03 0.0M
2022-08-03 11.06 11.44 10.29 11.36 0.0M
2022-08-02 10.45 11.23 10.39 11.02 0.0M
2022-08-01 11.04 11.04 10.33 10.64 0.0M
2022-07-29 12.14 12.96 10.88 11.20 0.1M
2022-07-28 12.57 12.57 11.54 12.24 0.0M
2022-07-27 13.06 13.06 12.36 12.72 0.0M
2022-07-26 12.09 12.98 11.88 12.75 0.1M
2022-07-25 11.55 12.55 11.30 12.10 0.1M
2022-07-22 11.88 11.94 11.40 11.79 0.0M
2022-07-21 11.02 11.95 10.72 11.95 0.0M
2022-07-20 10.84 11.25 10.25 11.15 0.1M
2022-07-19 10.47 10.85 10.03 10.68 0.1M
2022-07-18 9.49 10.39 9.32 10.28 0.0M
2022-07-15 10.30 10.30 9.15 9.37 0.0M
2022-07-14 10.22 10.50 9.60 10.00 0.0M
2022-07-13 10.58 10.64 9.94 10.17 0.0M
2022-07-12 11.03 11.21 10.26 10.59 0.0M
2022-07-11 11.97 12.00 10.78 10.85 0.0M
2022-07-08 11.63 12.20 11.49 11.97 0.1M
2022-07-07 11.63 12.70 11.60 11.98 0.1M
2022-07-06 10.98 11.65 10.85 11.52 0.1M
2022-07-05 10.14 10.72 9.99 10.67 0.1M
2022-07-01 9.81 10.45 9.27 10.21 0.1M
2022-06-30 10.24 10.89 9.88 9.93 0.1M
2022-06-29 11.48 11.71 9.73 10.40 0.1M
2022-06-28 11.76 12.06 11.60 11.83 0.1M
2022-06-27 11.91 12.00 11.48 11.84 0.1M
2022-06-24 12.14 12.54 11.25 11.74 0.9M
2022-06-23 12.13 12.24 10.92 12.24 0.1M
2022-06-22 11.74 12.00 11.07 11.86 0.2M
2022-06-21 12.00 12.15 11.59 11.81 0.1M
2022-06-17 12.29 12.32 10.94 12.01 0.5M
2022-06-16 9.82 11.94 9.82 11.80 0.1M
2022-06-15 10.46 10.81 9.66 10.47 0.1M
2022-06-14 10.43 10.64 9.37 9.97 0.1M
2022-06-13 11.14 11.88 10.35 10.53 0.1M
2022-06-10 11.01 11.68 11.00 11.16 0.1M
2022-06-09 11.11 11.43 10.46 11.15 0.1M
2022-06-08 10.56 11.35 10.52 11.01 0.1M
2022-06-07 10.90 10.90 10.38 10.50 0.1M
2022-06-06 10.96 12.00 10.53 10.85 0.3M
2022-06-03 10.97 11.59 10.28 10.58 0.1M
2022-06-02 10.89 11.26 10.57 11.14 0.1M
2022-06-01 11.20 11.50 10.56 10.92 0.1M
2022-05-31 11.40 12.00 10.80 11.19 0.2M
2022-05-27 10.39 11.66 10.01 10.88 0.1M
2022-05-26 10.43 10.85 10.24 10.30 0.0M
2022-05-25 9.34 11.20 8.70 10.35 0.1M
2022-05-24 9.28 10.03 8.76 9.00 0.1M
2022-05-23 11.27 12.00 7.82 9.21 0.2M
2022-05-20 11.65 11.98 10.50 11.24 0.1M
2022-05-19 11.21 11.81 10.58 11.49 0.1M
2022-05-18 11.86 11.91 10.86 11.65 0.0M
2022-05-17 11.04 12.00 9.28 11.91 0.1M
2022-05-16 11.56 12.10 11.00 11.26 0.0M
2022-05-13 12.49 12.68 10.50 11.73 0.0M
2022-05-12 11.54 11.90 10.85 11.90 0.1M
2022-05-11 11.24 11.94 10.09 11.89 0.1M
2022-05-10 11.91 11.92 10.82 11.15 0.1M
2022-05-09 12.25 12.75 10.93 11.90 0.4M
2022-05-06 15.60 16.99 11.50 12.89 1.5M