Advertisement
Advertisement
U.S. markets close in 5 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
197.85+10.74 (+5.74%)
As of 10:35AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022188.09197.99187.26197.85197.8560,879
Sep 30, 2022191.15193.91186.60187.11187.11447,500
Sep 29, 2022187.50191.31186.30191.06191.06469,500
Sep 28, 2022184.52190.20180.98188.77188.77469,100
Sep 27, 2022181.86182.32176.92180.96180.96507,800
Sep 26, 2022180.99183.38177.03179.33179.33441,100
Sep 23, 2022189.65189.92177.63181.24181.24796,900
Sep 22, 2022204.12204.12184.87189.94189.94862,200
Sep 21, 2022215.54218.44206.27206.49206.49436,300
Sep 20, 2022221.85224.01210.00214.87214.87516,000
Sep 19, 2022218.39226.25216.33225.20225.20531,800
Sep 16, 2022229.80229.95216.18221.32221.32690,300
Sep 15, 2022224.70235.06224.70232.22232.22419,900
Sep 14, 2022223.97231.34222.79227.03227.03422,800
Sep 13, 2022224.23225.01221.34222.78222.78267,300
Sep 12, 2022231.90233.49229.98232.46232.46315,400
Sep 09, 2022226.80234.30225.31233.57233.57305,400
Sep 08, 2022219.42227.24219.42227.18227.18295,800
Sep 07, 2022212.79224.04212.53222.37222.37451,100
Sep 06, 2022210.11214.30208.17212.77212.77241,400
Sep 02, 2022216.21216.21208.01210.34210.34333,400
Sep 01, 2022216.77226.72211.93213.78213.78555,600
Aug 31, 2022222.72223.41214.20219.37219.37284,000
Aug 30, 2022223.47223.47216.88219.71219.71276,800
Aug 29, 2022223.23226.17220.42220.94220.94305,900
Aug 26, 2022235.75237.03226.09227.15227.15249,200
Aug 25, 2022231.46238.19228.62237.65237.65392,600
Aug 24, 2022225.05230.54224.65229.86229.86370,500
Aug 23, 2022224.16225.00220.47224.01224.01398,500
Aug 22, 2022232.95236.05225.52225.73225.73494,000
Aug 19, 2022239.22241.82235.82237.75237.75290,500
Aug 18, 2022248.96249.74240.61241.21241.21331,400
Aug 17, 2022248.81251.83244.04248.50248.50393,800
Aug 16, 2022254.80254.80248.16252.39252.39413,700
Aug 15, 2022251.00258.22250.26255.73255.73454,500
Aug 12, 2022248.00251.64243.08251.35251.35457,100
Aug 11, 2022257.55262.26244.40246.49246.491,489,900
Aug 10, 2022249.90256.40248.28256.21256.21444,300
Aug 09, 2022246.87254.60243.63244.85244.85623,900
Aug 08, 2022246.41255.85245.90250.46250.46650,200
Aug 05, 2022238.28248.39236.28246.27246.27968,300
Aug 04, 2022240.63246.44239.59243.30243.30540,500
Aug 03, 2022242.00244.23237.29240.40240.401,130,400
Aug 02, 2022212.66244.49212.37237.38237.381,850,900
Aug 01, 2022212.99220.25211.32212.56212.56802,300
Jul 29, 2022212.81215.38211.92213.36213.36387,900
Jul 28, 2022208.03214.04205.28213.10213.10602,600
Jul 27, 2022202.18207.87201.89205.71205.71445,000
Jul 26, 2022196.37203.25196.11202.00202.00541,700
Jul 25, 2022199.85204.40194.38197.07197.07547,800
Jul 22, 2022204.22205.23199.06201.74201.74675,900
Jul 21, 2022184.00205.31184.00203.64203.641,890,900
Jul 20, 2022172.61177.03169.74176.70176.70532,500
Jul 19, 2022163.48168.19160.64168.07168.07260,000
Jul 18, 2022168.12168.16159.96160.42160.42388,700
Jul 15, 2022165.03167.97161.33166.78166.78241,300
Jul 14, 2022164.41164.41159.75162.75162.75444,300
Jul 13, 2022157.90166.58157.33165.67165.67970,900
Jul 12, 2022171.69173.06160.69161.94161.94311,300
Jul 11, 2022174.76174.76170.50172.62172.62188,600
Jul 08, 2022173.71177.70172.32175.50175.50243,700
Jul 07, 2022167.42176.00167.42175.80175.80479,300
Jul 06, 2022169.03170.86168.07168.45168.45307,400
Jul 05, 2022164.97167.81163.29167.68167.68338,300
Jul 01, 2022162.19166.81161.92166.52166.52181,600
Jun 30, 2022162.92163.99157.70162.40162.40364,500
Jun 29, 2022164.38167.49161.48165.85165.85335,800
Jun 28, 2022164.57166.24163.44165.43165.43454,300
Jun 27, 2022166.34168.28163.22164.87164.87415,800
Jun 24, 2022162.52166.41160.71165.88165.88776,900
Jun 23, 2022149.71162.09149.31160.33160.33437,600
Jun 22, 2022143.23149.48143.23148.71148.71422,500
Jun 21, 2022144.77147.94144.24145.85145.85435,600
Jun 17, 2022142.48145.55140.96142.75142.75698,100
Jun 16, 2022142.24143.62139.65141.02141.02446,500
Jun 15, 2022145.79150.00145.00148.01148.01540,400
Jun 14, 2022140.44144.36137.65144.13144.131,341,400
Jun 13, 2022143.14145.00138.93140.68140.68468,200
Jun 10, 2022156.43156.67146.27149.16149.16570,400
Jun 09, 2022164.81164.81158.75159.35159.35589,800
Jun 08, 2022168.75170.76166.66167.09167.09190,300
Jun 07, 2022163.33169.82163.26169.50169.50265,400
Jun 06, 2022167.33168.71164.01165.40165.40224,100
Jun 03, 2022169.33170.29164.55165.19165.19366,900
Jun 02, 2022166.23174.69164.49172.36172.36466,000
Jun 01, 2022165.22167.59161.36166.70166.70593,900
May 31, 2022168.58168.84162.75164.47164.47520,700
May 27, 2022159.47170.79159.43170.04170.04518,000
May 26, 2022155.36160.00154.00159.17159.17428,100
May 25, 2022151.19154.37148.61154.18154.18492,000
May 24, 2022151.87152.03148.53151.43151.43255,200
May 23, 2022155.51155.51150.19153.39153.39231,100
May 20, 2022157.25158.00150.09154.53154.53247,900
May 19, 2022149.45156.49148.96154.63154.63346,300
May 18, 2022151.66155.48149.76150.55150.55297,800
May 17, 2022153.48155.14151.43154.68154.68282,500
May 16, 2022148.99153.36147.22149.96149.96331,600
May 13, 2022146.33152.01146.32150.40150.40423,900
May 12, 2022139.89146.45137.21144.07144.07456,300
May 11, 2022145.74150.32141.61141.93141.93387,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement