U.S. Markets close in 3 hrs 11 mins

Repligen Corporation (RGEN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.92+0.06 (+0.15%)
As of 12:48PM EDT. Market open.
People also watch
SGMOSCLNPGNXNBIXLGND
DateOpenHighLowCloseAdj Close*Volume
May 26, 201738.8639.2938.3138.9238.9228,342
May 25, 201738.9538.9538.3338.8638.86177,700
May 24, 201738.7539.3738.5638.9038.90343,300
May 23, 201739.3939.4638.5038.6238.62301,400
May 22, 201738.4139.1838.1539.1639.16184,200
May 19, 201738.6239.4938.1238.3138.31185,400
May 18, 201739.3939.8438.3338.7638.76258,800
May 17, 201739.1339.9639.0539.3939.39516,500
May 16, 201738.4539.7438.3339.7239.72273,900
May 15, 201739.0639.2338.3738.4538.45182,700
May 12, 201738.5638.9738.3638.8438.84291,700
May 11, 201738.3538.7837.8438.6238.62256,700
May 10, 201738.0938.4837.7338.3638.36270,400
May 09, 201737.7138.0937.0838.0638.06297,000
May 08, 201737.6838.2737.4337.7137.71380,400
May 05, 201738.2538.6137.5737.6737.67361,900
May 04, 201736.3038.1135.5338.0138.01408,900
May 03, 201736.0436.3235.7535.8035.80220,000
May 02, 201737.2637.2936.1236.2936.29249,600
May 01, 201736.7937.4036.4237.2637.26273,700
Apr 28, 201736.9637.5936.1336.7936.79320,800
Apr 27, 201735.8137.2935.7836.8936.89493,700
Apr 26, 201734.6335.8534.6335.7935.79307,600
Apr 25, 201735.3035.6934.6034.6334.63368,400
Apr 24, 201735.3335.7335.0435.1135.11146,900
Apr 21, 201735.7835.7834.7135.0635.06224,100
Apr 20, 201736.0336.1035.3235.8435.84349,100
Apr 19, 201735.7936.0235.4235.8935.89291,300
Apr 18, 201735.5935.8035.2935.6735.67179,500
Apr 17, 201735.5135.7335.1335.6435.64104,300
Apr 13, 201735.0835.7534.9235.3535.35187,000
Apr 12, 201734.7835.3534.1935.1435.14221,700
Apr 11, 201734.3034.7634.2434.7434.74167,400
Apr 10, 201734.2534.7134.1234.4734.47156,800
Apr 07, 201733.7234.3533.4034.2934.29223,100
Apr 06, 201733.7733.8532.7333.8133.81204,300
Apr 05, 201733.7634.2233.4033.6433.64242,000
Apr 04, 201733.8135.4733.6833.8833.88202,500
Apr 03, 201735.2235.2333.8233.8333.83261,800
Mar 31, 201735.0035.3234.4435.2035.20214,200
Mar 30, 201735.1635.4634.7335.0735.07165,500
Mar 29, 201734.7935.5734.6535.1035.10253,700
Mar 28, 201734.5435.0034.2834.7534.75140,200
Mar 27, 201734.1634.8233.3834.6734.67156,700
Mar 24, 201734.8034.9134.1434.6434.64200,500
Mar 23, 201734.0035.1733.4234.7134.71426,500
Mar 22, 201733.8634.4433.5634.0634.06184,400
Mar 21, 201735.0335.0333.8133.8733.87287,900
Mar 20, 201734.9235.6134.4634.9734.97300,800
Mar 17, 201733.6335.3633.0034.9334.93729,300
Mar 16, 201733.7033.7833.3533.7533.75125,700
Mar 15, 201733.0833.8132.9033.6933.69245,600
Mar 14, 201732.5233.0732.3633.0033.00253,500
Mar 13, 201732.2332.6631.8732.6132.61137,600
Mar 10, 201732.2332.3731.9232.2432.24166,000
Mar 09, 201731.8232.1431.6332.0232.02122,700
Mar 08, 201731.1031.9831.0631.6731.67145,100
Mar 07, 201730.9431.8730.7030.9730.97182,800
Mar 06, 201731.5531.8031.2331.2331.23115,100
Mar 03, 201731.9432.1831.3931.6631.6688,200
Mar 02, 201731.8432.2731.5931.8531.85192,200
Mar 01, 201732.0632.7731.7932.0332.03258,100
Feb 28, 201732.3532.8030.8431.5131.51578,600
Feb 27, 201732.0832.5531.8432.4332.43231,600
Feb 24, 201732.0132.3231.4132.1332.13132,800
Feb 23, 201732.4532.6631.6732.4032.40300,200
Feb 22, 201730.7532.4230.7532.3232.32538,600
Feb 21, 201731.1731.1730.2630.4830.48260,700
Feb 17, 201730.9231.1530.5331.0231.02281,600
Feb 16, 201730.8030.9330.4430.8930.89215,900
Feb 15, 201730.3230.8629.9830.8130.81152,300
Feb 14, 201729.9230.4129.9230.3530.35132,700
Feb 13, 201730.5430.5529.9430.1130.11142,400
Feb 10, 201730.2430.3829.8630.0730.0796,900
Feb 09, 201729.0930.3229.0930.2730.27326,200
Feb 08, 201729.1129.3828.8829.0929.09211,100
Feb 07, 201729.1229.4728.9229.2429.24244,400
Feb 06, 201729.5729.5929.0129.1129.11108,000
Feb 03, 201729.7029.8729.5029.6929.69115,100
Feb 02, 201729.5129.9429.3029.4829.48132,900
Feb 01, 201730.1430.2829.3329.7229.72150,400
Jan 31, 201728.6930.1428.6930.0430.04266,900
Jan 30, 201728.9429.3128.6128.9028.90240,100
Jan 27, 201728.9929.4228.8329.0829.08117,400
Jan 26, 201728.8529.2428.6529.0229.02202,600
Jan 25, 201729.9930.0428.4828.8228.82491,100
Jan 24, 201729.5729.8228.5329.7829.78257,900
Jan 23, 201730.3130.8229.3329.5329.53245,500
Jan 20, 201730.3530.5929.9730.5230.52166,300
Jan 19, 201730.5630.5629.9030.3130.31119,100
Jan 18, 201729.9130.6029.6130.5630.56185,200
Jan 17, 201730.7431.8129.5929.7129.71160,500
Jan 13, 201731.1531.6530.8030.9330.93162,200
Jan 12, 201730.7131.3530.4431.1031.10161,000
Jan 11, 201732.1132.4830.3830.9430.94267,500
Jan 10, 201732.3032.7631.8332.1932.19245,000
Jan 09, 201733.2233.2232.3032.3432.34240,200
Jan 06, 201732.8133.7132.5933.1033.10201,100
Jan 05, 201732.4733.2531.8733.1133.11320,900
Jan 04, 201731.2332.4431.0232.3032.30248,100
*Close price adjusted for dividends and splits.
Loading more data...