U.S. Markets close in 1 hr 59 mins

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.375+0.665 (+1.675%)
As of 2:01PM EDT. Market open.
People also watch
SGMOSCLNPGNXNBIXLGND
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201739.4240.4839.3440.3840.38146,966
Aug 17, 201741.0241.1839.6939.7139.71264,000
Aug 16, 201741.3641.8640.8041.2741.27135,400
Aug 15, 201741.6441.6840.9641.0841.08108,100
Aug 14, 201741.4041.6841.0741.6141.61158,300
Aug 11, 201741.2241.9940.7241.1841.18217,800
Aug 10, 201742.5042.5040.6741.0741.07225,700
Aug 09, 201742.5943.2542.2542.7142.71357,200
Aug 08, 201742.4143.3442.3642.7842.78787,100
Aug 07, 201741.8842.6841.5942.5342.53190,000
Aug 04, 201741.7541.9540.2941.5341.53335,800
Aug 03, 201742.0043.0041.1341.4441.44555,500
Aug 02, 201741.2841.6940.3340.9940.99354,900
Aug 01, 201740.3741.8040.2340.9940.99598,400
Jul 31, 201740.4940.8140.1240.2740.27153,200
Jul 28, 201740.6541.0740.3040.3940.39324,100
Jul 27, 201741.9042.1140.6040.7240.72374,300
Jul 26, 201742.5742.6841.3941.7641.76402,100
Jul 25, 201742.8742.8741.9942.2942.29344,700
Jul 24, 201742.3242.8742.2742.7342.73134,700
Jul 21, 201742.7242.9041.8242.4542.45300,000
Jul 20, 201742.0042.2441.6742.1742.17194,200
Jul 19, 201741.6342.1741.4342.0442.04149,300
Jul 18, 201741.7241.9341.1441.3741.37148,500
Jul 17, 201742.1642.5541.5941.8941.89137,600
Jul 14, 201742.5842.7242.1842.3042.30273,600
Jul 13, 201742.7342.7541.9042.6042.60454,400
Jul 12, 201741.7342.7941.0142.6342.63346,600
Jul 11, 201741.5041.9841.1241.4241.42435,900
Jul 10, 201741.1841.6540.5941.4641.46235,800
Jul 07, 201741.3642.0040.7541.3941.39212,500
Jul 06, 201741.3941.8841.0041.1041.10297,100
Jul 05, 201741.6842.1741.1841.7441.74298,100
Jul 03, 201741.4041.8140.9841.3741.37134,000
Jun 30, 201741.4541.8141.1641.4441.44308,000
Jun 29, 201741.8042.4240.9741.6441.64395,500
Jun 28, 201742.6343.2441.4541.6041.602,588,500
Jun 27, 201744.4045.1442.6243.2543.25760,300
Jun 26, 201744.4146.6444.0345.3445.34726,300
Jun 23, 201740.3946.8139.2744.2044.20918,000
Jun 22, 201739.7140.5839.6040.0940.09200,300
Jun 21, 201739.3040.2739.2339.8439.84253,800
Jun 20, 201739.1840.1739.0239.1539.15292,000
Jun 19, 201738.3939.5137.9839.2639.26183,300
Jun 16, 201738.1138.8037.8838.2338.23228,400
Jun 15, 201738.4538.6537.9938.5338.53172,300
Jun 14, 201738.0839.2338.0838.9938.99193,900
Jun 13, 201738.1438.3637.4038.0138.01419,000
Jun 12, 201739.2839.2837.4337.8637.86384,000
Jun 09, 201739.2439.9138.9739.2339.23228,700
Jun 08, 201739.0639.8138.9739.3439.34170,000
Jun 07, 201739.0639.6938.3439.0639.06268,800
Jun 06, 201739.6540.0638.5238.8838.88299,300
Jun 05, 201740.0540.4839.6839.7539.75330,900
Jun 02, 201739.3640.3139.3639.9839.98343,200
Jun 01, 201739.5139.7838.8939.3639.36359,100
May 31, 201739.5439.6738.5539.2439.24316,700
May 30, 201739.1939.5139.0439.2839.28134,500
May 26, 201738.8639.4638.3139.2639.26319,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...