RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020101.27102.0497.0198.1198.11560,700
Feb 20, 2020102.00103.9999.02101.12101.121,284,700
Feb 19, 2020106.82109.94106.07109.14109.14388,800
Feb 18, 2020105.97106.98105.50106.00106.00416,200
Feb 14, 2020106.09106.41105.17105.97105.97254,200
Feb 13, 2020106.44107.20105.91106.15106.15243,500
Feb 12, 2020105.75107.43104.39106.85106.85248,200
Feb 11, 2020104.50105.48103.71105.17105.17197,100
Feb 10, 2020101.11103.98100.82103.92103.92325,200
Feb 07, 2020100.32101.6098.91101.33101.33566,200
Feb 06, 2020101.34101.36100.07100.62100.62216,800
Feb 05, 2020105.63106.30100.45100.93100.93410,500
Feb 04, 2020103.75105.50103.27104.51104.51263,500
Feb 03, 2020101.72102.85101.63102.43102.43348,700
Jan 31, 2020101.59101.5999.59100.39100.39412,800
Jan 30, 2020100.83101.70100.03101.64101.64260,700
Jan 29, 2020101.52102.64101.44101.69101.69222,000
Jan 28, 2020100.33102.68100.33101.66101.66270,800
Jan 27, 202097.42100.2795.7599.6299.62408,300
Jan 24, 2020100.31100.5098.2699.1199.11255,600
Jan 23, 2020100.37100.3799.2599.6999.69246,800
Jan 22, 2020101.47102.76100.67100.85100.85235,100
Jan 21, 2020100.62101.3699.64101.01101.01340,000
Jan 17, 2020100.74100.9199.66100.71100.71254,500
Jan 16, 2020100.19100.7799.4699.9099.90255,000
Jan 15, 202099.44101.0099.0899.6099.60417,300
Jan 14, 202098.73100.7198.0799.3899.38348,700
Jan 13, 202097.7299.4997.0599.0299.02377,200
Jan 10, 202097.0998.7296.9797.8897.88386,100
Jan 09, 202095.7896.8494.6096.4196.41341,300
Jan 08, 202095.1396.2594.9595.1395.13261,500
Jan 07, 202093.7995.7292.2395.0095.00372,900
Jan 06, 202091.9494.1691.1093.9093.90381,800
Jan 03, 202092.3794.2491.8592.7492.74250,400
Jan 02, 202093.0693.7991.8093.7893.78315,500
Dec 31, 201991.8392.8390.8392.5092.50307,300
Dec 30, 201991.9993.1690.4591.8991.89221,900
Dec 27, 201993.4993.4990.8192.2392.23216,400
Dec 26, 201992.9393.1791.9893.0193.01270,900
Dec 24, 201993.1493.1491.6892.8892.88113,200
Dec 23, 201993.2893.5091.8492.7292.72439,400
Dec 20, 201990.9693.1390.7493.0893.081,953,500
Dec 19, 201989.8090.7489.3790.2890.28457,500
Dec 18, 201990.3490.9387.8289.1589.15387,500
Dec 17, 201990.6490.6589.1390.3990.39233,600
Dec 16, 201989.6690.7988.9890.4390.43401,100
Dec 13, 201989.3190.6488.2188.6088.60308,300
Dec 12, 201990.7991.9488.6489.1389.13460,400
Dec 11, 201991.7691.8090.0090.7790.77341,600
Dec 10, 201990.3192.0590.2791.8491.84449,900
Dec 09, 201990.1291.0689.6790.2790.27334,100
Dec 06, 201989.2090.5888.4390.3090.30389,100
Dec 05, 201989.0289.4087.4588.4288.42293,000
Dec 04, 201988.1089.0387.7188.6188.61313,800
Dec 03, 201987.1188.0085.6587.7987.79395,800
Dec 02, 201988.8488.8486.3388.1088.10810,200
Nov 29, 201989.5289.5288.0788.7588.75188,000
Nov 27, 201987.8989.9586.5489.8989.89526,300
Nov 26, 201987.1088.1586.0787.7087.70292,500
Nov 25, 201984.5987.7584.5987.2587.25635,300
Nov 22, 201984.6984.6982.7783.8983.89269,800
Nov 21, 201985.3785.4182.9584.2984.29380,600
Nov 20, 201986.1186.8784.1485.2885.28421,000
Nov 19, 201986.9888.0086.0886.6586.65430,700
Nov 18, 201984.5686.8384.4086.4386.43699,500
Nov 15, 201982.6084.7482.1884.6784.67319,200
Nov 14, 201982.8683.1581.6481.6881.68323,000
Nov 13, 201982.4483.8482.1583.2283.22201,000
Nov 12, 201982.2583.2682.1982.7282.72225,800
Nov 11, 201983.3384.1282.1582.2482.24230,600
Nov 08, 201981.4384.2181.2484.0984.09300,400
Nov 07, 201981.4681.9880.9181.6981.69353,500
Nov 06, 201981.7381.9680.8480.9180.91343,000
Nov 05, 201983.8684.1381.3181.8281.82381,500
Nov 04, 201984.6185.0082.3783.5683.56694,600
Nov 01, 201981.9986.0881.3584.7784.77789,600
Oct 31, 201977.9180.5076.8779.4979.49636,800
Oct 30, 201978.2078.6476.8577.1477.14481,600
Oct 29, 201980.1680.5577.7678.3178.31465,800
Oct 28, 201979.2481.0978.9380.2280.22512,100
Oct 25, 201977.6279.8776.7579.1679.16254,400
Oct 24, 201980.3180.3177.5878.0878.08486,000
Oct 23, 201979.1280.7379.0079.7379.73284,300
Oct 22, 201978.6479.8578.6479.0479.04425,800
Oct 21, 201979.2179.9577.9178.4678.46230,400
Oct 18, 201978.7079.7477.5178.4878.48329,100
Oct 17, 201978.2079.8477.7979.2679.26313,600
Oct 16, 201979.0879.2776.8177.7777.77251,500
Oct 15, 201978.5479.8977.7679.2279.22418,000
Oct 14, 201977.2578.9877.0277.2577.25218,100
Oct 11, 201977.0078.3176.5477.4677.46375,600
Oct 10, 201975.4576.2575.1575.9075.90255,500
Oct 09, 201975.9176.7075.3675.4775.47335,900
Oct 08, 201976.6876.9575.1375.2775.27306,800
Oct 07, 201975.9678.7175.9677.3977.39552,200
Oct 04, 201975.5877.0075.4376.4476.44353,700
Oct 03, 201973.5175.8373.2775.3975.39470,200
Oct 02, 201973.2374.8772.3273.8473.84541,000
Oct 01, 201976.5677.2273.7473.8573.85586,700
Sep 30, 201977.0979.2576.6076.6976.69572,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...