U.S. markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
219.32+2.41 (+1.11%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021216.54219.44216.14219.32219.32172,700
Jan 21, 2021218.22219.45213.50216.91216.91331,500
Jan 20, 2021223.85226.97212.51216.67216.67502,700
Jan 19, 2021220.56226.53217.44222.19222.19567,500
Jan 15, 2021213.75217.78212.40215.47215.47417,600
Jan 14, 2021208.15221.38208.15212.25212.25619,200
Jan 13, 2021209.99210.66205.55207.97207.97302,700
Jan 12, 2021205.12207.26201.39206.33206.33430,500
Jan 11, 2021209.79211.68203.71205.89205.89416,500
Jan 08, 2021206.50209.63203.76208.36208.36261,300
Jan 07, 2021197.97207.13197.68204.09204.09416,300
Jan 06, 2021195.86199.75192.23197.01197.01440,200
Jan 05, 2021189.64195.53189.08194.67194.67307,500
Jan 04, 2021192.63196.00187.80190.66190.66248,800
Dec 31, 2020190.00193.68187.42191.63191.63330,800
Dec 30, 2020189.77193.94188.69189.14189.14216,800
Dec 29, 2020188.67191.05182.90189.02189.02244,700
Dec 28, 2020198.00199.25185.85187.02187.02317,200
Dec 24, 2020198.05200.19193.51195.69195.69256,100
Dec 23, 2020194.00199.65191.05196.92196.92536,500
Dec 22, 2020193.57195.48191.82194.11194.11270,700
Dec 21, 2020191.93194.88187.00193.10193.10296,300
Dec 18, 2020192.63194.20190.02193.90193.90822,700
Dec 17, 2020181.66191.30181.66190.41190.41468,500
Dec 16, 2020186.00188.18181.05182.48182.48308,500
Dec 15, 2020184.69186.66182.48185.61185.61543,300
Dec 14, 2020182.01187.45181.51184.09184.09367,600
Dec 11, 2020180.27181.85176.57180.90180.90321,600
Dec 10, 2020177.88182.48177.41179.53179.53350,200
Dec 09, 2020181.69183.44178.17178.78178.78561,300
Dec 08, 2020176.50183.76176.25180.34180.341,232,000
Dec 07, 2020186.46188.88184.37185.91185.91471,900
Dec 04, 2020187.21189.39186.33188.33188.33191,300
Dec 03, 2020187.26190.28186.12187.21187.21199,700
Dec 02, 2020194.03194.03186.56187.00187.00238,900
Dec 01, 2020191.00195.92189.38193.86193.86439,300
Nov 30, 2020189.00191.71187.34189.67189.67602,100
Nov 27, 2020183.21187.13182.85186.99186.99218,200
Nov 25, 2020180.65183.75178.54181.43181.43259,700
Nov 24, 2020186.00187.26176.78179.15179.15480,400
Nov 23, 2020194.40196.42184.50185.87185.87423,700
Nov 20, 2020188.60197.50187.61193.51193.51587,500
Nov 19, 2020186.13189.91184.19187.29187.29397,100
Nov 18, 2020194.32195.04183.26185.45185.45754,900
Nov 17, 2020195.73198.08193.22193.49193.49463,200
Nov 16, 2020206.09206.41194.89195.37195.37604,200
Nov 13, 2020209.43209.43203.12205.60205.60502,200
Nov 12, 2020196.54212.55196.54206.57206.571,324,700
Nov 11, 2020188.39196.03187.24194.71194.71245,400
Nov 10, 2020194.07197.00183.22186.90186.90560,300
Nov 09, 2020201.82201.82188.02191.75191.75513,300
Nov 06, 2020200.00209.38198.91201.98201.98452,000
Nov 05, 2020194.45203.90190.52201.86201.86682,400
Nov 04, 2020180.95189.67180.95186.87186.87597,500
Nov 03, 2020171.13178.89171.13178.01178.01379,100
Nov 02, 2020171.36173.09167.95170.14170.14341,100
Oct 30, 2020169.43171.34163.55166.57166.57431,100
Oct 29, 2020172.21173.82170.62172.22172.22207,700
Oct 28, 2020174.00175.64169.21171.20171.20285,200
Oct 27, 2020178.44180.84175.23175.84175.84277,100
Oct 26, 2020174.95179.12174.95177.54177.54223,700
Oct 23, 2020177.92177.92173.01176.25176.25232,000
Oct 22, 2020171.07177.29170.94176.51176.51530,600
Oct 21, 2020172.53175.03171.73171.76171.76360,900
Oct 20, 2020169.75175.24168.55172.49172.49317,600
Oct 19, 2020171.47173.58168.28168.75168.75197,400
Oct 16, 2020173.97173.97170.50170.77170.77253,000
Oct 15, 2020168.03170.76166.00170.01170.01329,900
Oct 14, 2020173.34173.87167.52169.84169.84256,200
Oct 13, 2020173.34174.44170.35172.16172.16365,000
Oct 12, 2020173.03175.45170.73173.41173.41372,100
Oct 09, 2020165.32171.99163.77170.50170.50358,100
Oct 08, 2020166.32167.64161.87164.18164.18409,800
Oct 07, 2020166.09167.73164.72165.03165.03479,700
Oct 06, 2020160.72165.44160.72163.72163.72592,200
Oct 05, 2020149.58159.98149.55159.80159.80853,300
Oct 02, 2020147.69150.88146.97148.08148.08551,400
Oct 01, 2020148.00150.89146.52149.63149.63248,100
Sep 30, 2020149.98150.50145.99147.54147.54610,800
Sep 29, 2020147.94152.41147.91150.59150.59251,800
Sep 28, 2020145.64147.54144.36147.28147.28215,700
Sep 25, 2020139.94145.08138.63144.30144.30284,700
Sep 24, 2020141.01141.48138.00139.94139.94259,500
Sep 23, 2020143.48146.01142.04142.38142.38222,100
Sep 22, 2020141.78144.24139.74143.96143.96225,900
Sep 21, 2020143.92144.53138.40141.85141.85471,700
Sep 18, 2020146.11146.70142.62145.99145.99682,100
Sep 17, 2020145.26146.00143.02145.71145.71248,200
Sep 16, 2020152.00152.35146.97147.15147.15322,800
Sep 15, 2020150.99152.77149.96150.27150.27301,500
Sep 14, 2020145.85150.85145.54149.68149.68227,800
Sep 11, 2020147.49148.92143.90144.66144.66201,000
Sep 10, 2020148.22149.72145.66145.89145.89322,700
Sep 09, 2020146.64149.17144.33147.13147.13275,500
Sep 08, 2020142.90147.04140.56144.32144.32267,700
Sep 04, 2020146.63146.97138.42145.40145.40485,000
Sep 03, 2020153.74153.91145.75147.97147.97495,200
Sep 02, 2020155.89156.50151.50156.06156.06247,600
Sep 01, 2020155.56157.46153.18155.16155.16422,000
Aug 31, 2020150.78155.63150.27154.91154.91490,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...