Skip to main content

Repligen Corporation - Common Stock (NQ: RGEN )

144.46 -2.08 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 145.70 150.56 143.96 144.46 1,581,535 -2.53(-1.72%)
Dec 19, 2024 147.26 149.32 143.91 146.99 389,677 -0.35(-0.24%)
Dec 18, 2024 158.23 160.05 146.45 147.34 573,917 -10.80(-6.83%)
Dec 17, 2024 159.94 160.65 157.24 158.14 519,346 -2.78(-1.73%)
Dec 16, 2024 155.37 161.24 155.37 160.92 607,069 +4.51(+2.88%)
Dec 13, 2024 156.54 158.07 151.50 156.41 466,370 +0.42(+0.27%)
Dec 12, 2024 153.13 157.91 153.13 155.99 495,600 +0.74(+0.48%)
Dec 11, 2024 153.54 157.25 152.34 155.25 324,863 +3.31(+2.18%)
Dec 10, 2024 154.71 156.75 150.56 151.94 454,297 -2.78(-1.80%)
Dec 09, 2024 150.35 156.94 149.97 154.72 484,041 +5.52(+3.70%)
Dec 06, 2024 143.78 150.56 143.24 149.20 590,853 +6.94(+4.88%)
Dec 05, 2024 147.87 148.17 142.15 142.26 444,121 -6.83(-4.58%)
Dec 04, 2024 148.50 150.78 145.97 149.09 307,189 +0.59(+0.40%)
Dec 03, 2024 148.64 149.81 145.97 148.50 579,802 -1.96(-1.30%)
Dec 02, 2024 150.08 152.77 147.39 150.46 516,977 -0.08(-0.05%)
Nov 29, 2024 149.82 150.79 148.49 150.54 225,812 +0.55(+0.37%)
Nov 27, 2024 148.03 150.69 147.30 149.99 452,662 +3.25(+2.21%)
Nov 26, 2024 145.08 147.05 142.17 146.74 347,035 +0.68(+0.47%)
Nov 25, 2024 142.85 148.03 142.73 146.06 578,058 +3.48(+2.44%)
Nov 22, 2024 141.08 145.21 140.59 142.58 556,879 +0.82(+0.58%)
Nov 21, 2024 139.61 142.11 136.54 141.76 665,980 +2.86(+2.06%)
Nov 20, 2024 129.58 139.20 128.53 138.90 898,463 +10.41(+8.10%)
Nov 19, 2024 121.53 128.98 121.53 128.49 1,002,621 +5.08(+4.12%)
Nov 18, 2024 125.10 126.25 122.02 123.41 1,000,261 -1.32(-1.06%)
Nov 15, 2024 140.87 141.17 121.52 124.73 1,932,923 -17.70(-12.43%)
Nov 14, 2024 148.58 149.88 142.08 142.43 748,275 -8.04(-5.34%)
Nov 13, 2024 144.96 154.32 143.95 150.47 1,073,706 +1.88(+1.27%)
Nov 12, 2024 147.50 154.48 145.00 148.59 1,399,271 +9.08(+6.51%)
Nov 11, 2024 140.80 141.83 137.27 139.51 679,293 -1.19(-0.85%)
Nov 08, 2024 143.04 143.27 140.00 140.70 543,900 -3.18(-2.21%)
Nov 07, 2024 145.26 146.35 142.95 143.88 357,105 -2.05(-1.40%)
Nov 06, 2024 150.10 150.78 141.00 145.93 461,736 -0.02(-0.01%)
Nov 05, 2024 138.32 146.03 138.32 145.95 373,671 +6.42(+4.60%)
Nov 04, 2024 138.64 140.74 136.41 139.53 477,523 +0.92(+0.66%)
Nov 01, 2024 134.27 138.79 134.27 138.61 463,879 +4.34(+3.23%)
Oct 31, 2024 135.08 137.50 134.12 134.27 404,121 -2.11(-1.55%)
Oct 30, 2024 133.56 139.25 133.56 136.38 463,316 +1.51(+1.12%)
Oct 29, 2024 135.89 138.96 133.58 134.87 462,397 -2.34(-1.71%)
Oct 28, 2024 137.50 138.24 135.07 137.21 389,630 +1.76(+1.30%)
Oct 25, 2024 135.47 137.57 134.28 135.45 333,480 +0.27(+0.20%)
Oct 24, 2024 138.63 138.63 134.89 135.18 515,188 -2.30(-1.67%)
Oct 23, 2024 143.86 143.86 137.36 137.48 519,379 -6.66(-4.62%)
Oct 22, 2024 145.00 150.15 142.14 144.14 925,381 -5.07(-3.40%)
Oct 21, 2024 145.47 149.47 143.92 149.21 720,434 +2.26(+1.54%)
Oct 18, 2024 142.22 147.47 141.28 146.95 658,519 +4.81(+3.38%)
Oct 17, 2024 151.20 154.11 140.78 142.14 875,182 +3.97(+2.87%)
Oct 16, 2024 143.04 143.38 136.94 138.17 801,635 -6.81(-4.70%)
Oct 15, 2024 143.22 147.35 143.22 144.98 573,463 +1.93(+1.35%)
Oct 14, 2024 138.66 143.44 137.41 143.05 460,205 +4.23(+3.05%)
Oct 11, 2024 134.69 140.89 133.38 138.82 462,598 +4.33(+3.22%)
Oct 10, 2024 134.78 135.63 133.34 134.49 435,468 -2.06(-1.51%)
Oct 09, 2024 135.40 137.75 135.04 136.55 297,664 +1.53(+1.13%)
Oct 08, 2024 135.60 137.00 134.48 135.02 578,457 -1.57(-1.15%)
Oct 07, 2024 135.70 138.35 134.56 136.59 520,898 -0.12(-0.09%)
Oct 04, 2024 142.14 142.89 135.98 136.71 596,373 -2.33(-1.68%)
Oct 03, 2024 142.00 143.40 138.64 139.04 371,361 -4.19(-2.93%)
Oct 02, 2024 144.59 146.06 141.23 143.23 312,681 -2.51(-1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.