RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201838.1938.1936.9237.5337.53198,400
Apr 23, 201837.6438.4537.5137.9037.90213,600
Apr 20, 201837.2537.7237.1437.6337.63134,900
Apr 19, 201838.3338.7137.3137.4437.44137,200
Apr 18, 201838.1138.6737.7038.5338.53189,900
Apr 17, 201837.3738.1136.9837.9037.90160,500
Apr 16, 201837.6537.6537.0737.1537.15114,400
Apr 13, 201837.9738.1436.1037.3537.35124,600
Apr 12, 201837.8238.2537.1737.7637.76244,100
Apr 11, 201837.6137.8237.0737.4937.49325,500
Apr 10, 201837.0237.8736.7737.8237.82207,400
Apr 09, 201836.7537.2236.2036.5436.54241,300
Apr 06, 201836.2036.6535.7836.4736.47273,700
Apr 05, 201836.2736.6135.7236.4736.47176,700
Apr 04, 201834.6136.1534.6136.0536.05177,800
Apr 03, 201835.4435.4934.6935.2635.26242,500
Apr 02, 201836.0336.2634.7535.2935.29402,400
Mar 29, 201835.6036.6834.9136.1836.18325,600
Mar 28, 201834.5635.6334.1635.4635.46332,200
Mar 27, 201835.5335.7934.2934.5734.57182,900
Mar 26, 201834.9935.9734.0535.3435.34219,200
Mar 23, 201835.3635.5834.4134.4234.42229,700
Mar 22, 201835.5636.1935.2735.2735.27164,200
Mar 21, 201835.6036.3435.3436.0136.01163,300
Mar 20, 201835.7935.9335.1735.5535.55160,000
Mar 19, 201836.6936.7135.1935.7735.77204,100
Mar 16, 201836.5036.8336.3036.7536.75807,900
Mar 15, 201836.4336.6236.1036.5036.50259,200
Mar 14, 201836.5036.5235.8836.4136.41220,900
Mar 13, 201837.0937.1935.7636.0336.03292,200
Mar 12, 201837.4837.4836.1937.0137.01232,500
Mar 09, 201836.5337.4536.1337.2737.27195,400
Mar 08, 201836.5536.7735.9536.3636.36470,800
Mar 07, 201835.5136.4535.3136.4136.41413,700
Mar 06, 201835.1535.8534.2435.8135.81552,600
Mar 05, 201834.2635.0533.9735.0135.01142,500
Mar 02, 201833.5634.6333.5134.5034.50273,000
Mar 01, 201834.2534.2533.2833.8733.87212,300
Feb 28, 201835.4935.5334.2534.2934.29295,100
Feb 27, 201835.8335.9035.3235.4735.47329,800
Feb 26, 201835.2035.9934.3235.7135.71361,600
Feb 23, 201835.5935.5934.3235.3735.37347,500
Feb 22, 201835.4736.1533.7034.9834.98628,700
Feb 21, 201831.7732.7531.4632.4032.40349,800
Feb 20, 201832.4833.0131.6331.7631.76218,700
Feb 16, 201832.7633.3832.7132.7532.75154,800
Feb 15, 201833.3733.6931.5232.8632.86193,700
Feb 14, 201831.9533.1131.3832.9932.99184,100
Feb 13, 201831.7132.4931.3932.3232.32155,500
Feb 12, 201831.0932.1230.6831.9531.95361,500
Feb 09, 201831.3931.4129.5630.9230.92336,600
Feb 08, 201832.8132.8130.9030.9230.92403,500
Feb 07, 201832.7633.0732.4732.6632.66281,600
Feb 06, 201830.5433.0430.2032.8832.88368,600
Feb 05, 201833.5233.9531.2431.2931.29434,500
Feb 02, 201834.7935.2533.7333.8233.82225,800
Feb 01, 201835.1135.6534.5735.1235.12226,000
Jan 31, 201836.0436.1035.2135.3735.37300,600
Jan 30, 201836.7436.8735.8835.9435.94304,900
Jan 29, 201836.8537.8236.3437.1537.15230,900
Jan 26, 201837.0737.2336.7336.8936.89192,200
Jan 25, 201836.9637.1736.3036.8636.86205,100
Jan 24, 201836.8437.3536.2836.6636.66191,800
Jan 23, 201836.3736.9036.1836.8336.83155,700
Jan 22, 201835.9836.4035.5236.2936.29284,800
Jan 19, 201834.8235.9034.6735.7835.78194,100
Jan 18, 201835.3235.3234.5034.8834.88186,500
Jan 17, 201835.0535.3334.6635.2935.29294,800
Jan 16, 201836.9036.9934.8434.8734.87305,600
Jan 12, 201836.7437.1336.4436.6136.61119,300
Jan 11, 201836.3837.1036.2536.6436.64201,100
Jan 10, 201836.3036.5335.8236.4736.47139,500
Jan 09, 201836.9237.2536.4436.4936.49256,900
Jan 08, 201837.1537.1536.2936.8936.89191,700
Jan 05, 201837.1737.5036.8937.1337.13195,500
Jan 04, 201837.1537.3636.7037.1137.11172,100
Jan 03, 201837.1337.2336.4737.0237.02201,100
Jan 02, 201836.3637.0836.0537.0637.06247,500
Dec 29, 201736.2836.7836.1736.2836.28228,400
Dec 28, 201736.1036.4635.6636.0836.08175,900
Dec 27, 201735.6536.4535.4936.1336.13300,200
Dec 26, 201735.6735.7935.3835.5135.51176,000
Dec 22, 201735.4536.0235.1435.7235.72206,000
Dec 21, 201735.4635.7335.0635.4435.44244,900
Dec 20, 201735.2935.9335.2335.3435.34216,200
Dec 19, 201736.3236.5935.3135.3335.33243,000
Dec 18, 201736.1936.6135.9536.3536.35295,300
Dec 15, 201735.3436.4935.1336.0836.08896,000
Dec 14, 201735.3735.8735.1835.2335.23319,800
Dec 13, 201735.5135.8235.1935.3635.36517,900
Dec 12, 201735.4935.7635.2135.5735.57226,300
Dec 11, 201735.6036.2735.1035.3535.35258,000
Dec 08, 201735.2336.2335.2335.5635.56265,600
Dec 07, 201734.8535.4534.5034.5834.58401,000
Dec 06, 201734.9635.0834.5634.7434.74327,900
Dec 05, 201734.8337.0034.8335.1035.10413,500
Dec 04, 201735.9535.9734.3034.3434.34412,400
Dec 01, 201735.4835.5334.2135.5135.51321,600
Nov 30, 201734.9735.5434.5935.4535.45248,000
Nov 29, 201734.9835.4834.8835.0535.05213,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...