Replimune Group, Inc. (REPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.47 | 6.77 | 6.39 | 6.42 | 6.42 | 1,157,300 |
| Apr 22, 2024 | 6.56 | 6.67 | 6.22 | 6.42 | 6.42 | 551,500 |
| Apr 19, 2024 | 6.90 | 7.07 | 6.33 | 6.45 | 6.45 | 866,800 |
| Apr 18, 2024 | 7.20 | 7.43 | 6.95 | 6.97 | 6.97 | 1,126,200 |
| Apr 17, 2024 | 7.19 | 7.33 | 7.14 | 7.21 | 7.21 | 1,138,300 |
| Apr 16, 2024 | 7.01 | 7.25 | 6.92 | 7.15 | 7.15 | 684,200 |
| Apr 15, 2024 | 7.14 | 7.26 | 7.07 | 7.12 | 7.12 | 671,900 |
| Apr 12, 2024 | 7.17 | 7.29 | 6.97 | 7.14 | 7.14 | 917,200 |
| Apr 11, 2024 | 7.07 | 7.31 | 6.82 | 7.19 | 7.19 | 710,000 |
| Apr 10, 2024 | 7.01 | 7.03 | 6.72 | 6.96 | 6.96 | 913,800 |
| Apr 09, 2024 | 7.09 | 7.34 | 7.09 | 7.28 | 7.28 | 708,200 |
| Apr 08, 2024 | 7.43 | 7.45 | 7.12 | 7.12 | 7.12 | 574,900 |
| Apr 05, 2024 | 7.47 | 7.72 | 7.09 | 7.36 | 7.36 | 821,200 |
| Apr 04, 2024 | 7.11 | 7.47 | 7.11 | 7.34 | 7.34 | 885,600 |
| Apr 03, 2024 | 7.05 | 7.17 | 6.90 | 7.06 | 7.06 | 1,008,100 |
| Apr 02, 2024 | 7.49 | 7.66 | 7.11 | 7.13 | 7.13 | 953,300 |
| Apr 01, 2024 | 8.17 | 8.17 | 7.67 | 7.73 | 7.73 | 945,400 |
| Mar 28, 2024 | 8.23 | 8.46 | 8.04 | 8.17 | 8.17 | 1,098,900 |
| Mar 27, 2024 | 7.80 | 8.25 | 7.65 | 8.25 | 8.25 | 1,051,500 |
| Mar 26, 2024 | 8.03 | 8.23 | 7.23 | 7.69 | 7.69 | 1,000,200 |
| Mar 25, 2024 | 8.13 | 8.35 | 7.98 | 8.05 | 8.05 | 693,000 |
| Mar 22, 2024 | 8.22 | 8.42 | 8.16 | 8.20 | 8.20 | 688,500 |
| Mar 21, 2024 | 8.19 | 8.57 | 8.06 | 8.20 | 8.20 | 721,800 |
| Mar 20, 2024 | 8.08 | 8.32 | 7.88 | 8.11 | 8.11 | 684,300 |
| Mar 19, 2024 | 8.23 | 8.54 | 8.06 | 8.26 | 8.26 | 1,281,800 |
| Mar 18, 2024 | 8.53 | 8.53 | 8.14 | 8.28 | 8.28 | 1,895,000 |
| Mar 15, 2024 | 8.75 | 9.01 | 8.48 | 8.53 | 8.53 | 3,203,900 |
| Mar 14, 2024 | 8.90 | 9.05 | 8.69 | 8.84 | 8.84 | 1,330,900 |
| Mar 13, 2024 | 8.73 | 9.01 | 8.73 | 8.98 | 8.98 | 1,628,900 |
| Mar 12, 2024 | 8.89 | 8.99 | 8.54 | 8.70 | 8.70 | 1,886,900 |
| Mar 11, 2024 | 9.09 | 9.20 | 8.66 | 8.85 | 8.85 | 973,000 |
| Mar 08, 2024 | 8.95 | 9.10 | 8.89 | 9.03 | 9.03 | 884,500 |
| Mar 07, 2024 | 9.00 | 9.03 | 8.73 | 8.84 | 8.84 | 1,133,700 |
| Mar 06, 2024 | 8.86 | 9.03 | 8.61 | 9.01 | 9.01 | 1,087,300 |
| Mar 05, 2024 | 8.88 | 8.95 | 8.53 | 8.61 | 8.61 | 464,400 |
| Mar 04, 2024 | 8.99 | 8.99 | 8.42 | 8.88 | 8.88 | 1,012,400 |
| Mar 01, 2024 | 8.66 | 9.05 | 8.66 | 8.97 | 8.97 | 1,307,100 |
| Feb 29, 2024 | 8.81 | 8.98 | 8.47 | 8.58 | 8.58 | 878,000 |
| Feb 28, 2024 | 8.76 | 9.09 | 8.71 | 8.71 | 8.71 | 1,048,900 |
| Feb 27, 2024 | 8.74 | 9.01 | 8.45 | 8.86 | 8.86 | 1,688,100 |
| Feb 26, 2024 | 8.26 | 8.77 | 8.24 | 8.61 | 8.61 | 1,321,400 |
| Feb 23, 2024 | 7.94 | 8.28 | 7.87 | 8.23 | 8.23 | 1,276,100 |
| Feb 22, 2024 | 7.61 | 8.07 | 7.45 | 7.95 | 7.95 | 1,447,800 |
| Feb 21, 2024 | 7.65 | 7.66 | 7.47 | 7.64 | 7.64 | 1,780,900 |
| Feb 20, 2024 | 7.66 | 7.89 | 7.56 | 7.65 | 7.65 | 1,552,400 |
| Feb 16, 2024 | 7.50 | 7.80 | 7.39 | 7.73 | 7.73 | 1,619,200 |
| Feb 15, 2024 | 7.08 | 7.79 | 6.96 | 7.66 | 7.66 | 3,490,000 |
| Feb 14, 2024 | 7.23 | 7.32 | 6.78 | 6.87 | 6.87 | 1,406,600 |
| Feb 13, 2024 | 7.73 | 7.73 | 7.10 | 7.16 | 7.16 | 1,591,600 |
| Feb 12, 2024 | 7.73 | 8.01 | 7.70 | 7.95 | 7.95 | 1,620,100 |
| Feb 09, 2024 | 8.17 | 8.18 | 7.61 | 7.76 | 7.76 | 1,593,600 |
| Feb 08, 2024 | 8.50 | 8.50 | 7.51 | 7.72 | 7.72 | 1,469,300 |
| Feb 07, 2024 | 7.65 | 7.71 | 7.38 | 7.42 | 7.42 | 1,144,000 |
| Feb 06, 2024 | 6.99 | 7.68 | 6.75 | 7.65 | 7.65 | 1,342,000 |
| Feb 05, 2024 | 7.19 | 7.27 | 7.04 | 7.05 | 7.05 | 1,779,200 |
| Feb 02, 2024 | 7.72 | 7.82 | 7.20 | 7.34 | 7.34 | 834,200 |
| Feb 01, 2024 | 7.78 | 8.00 | 7.62 | 7.86 | 7.86 | 1,481,500 |
| Jan 31, 2024 | 7.92 | 8.20 | 7.74 | 7.76 | 7.76 | 862,200 |
| Jan 30, 2024 | 8.10 | 8.11 | 7.73 | 7.89 | 7.89 | 4,544,100 |
| Jan 29, 2024 | 7.79 | 8.13 | 7.48 | 8.11 | 8.11 | 2,021,600 |
| Jan 26, 2024 | 7.98 | 8.16 | 7.74 | 7.78 | 7.78 | 2,083,700 |
| Jan 25, 2024 | 7.84 | 8.04 | 7.66 | 7.89 | 7.89 | 1,885,900 |
| Jan 24, 2024 | 7.93 | 8.01 | 7.73 | 7.76 | 7.76 | 1,632,600 |
| Jan 23, 2024 | 7.90 | 8.07 | 7.62 | 7.86 | 7.86 | 1,551,000 |
| Jan 22, 2024 | 7.57 | 7.87 | 7.45 | 7.85 | 7.85 | 1,544,200 |
| Jan 19, 2024 | 7.67 | 7.68 | 7.35 | 7.52 | 7.52 | 1,167,700 |
| Jan 18, 2024 | 8.04 | 8.04 | 7.57 | 7.65 | 7.65 | 1,427,400 |
| Jan 17, 2024 | 7.90 | 8.08 | 7.79 | 8.06 | 8.06 | 1,555,200 |
| Jan 16, 2024 | 8.40 | 8.41 | 7.88 | 8.00 | 8.00 | 2,505,700 |
| Jan 12, 2024 | 8.95 | 9.22 | 8.44 | 8.47 | 8.47 | 1,137,600 |
| Jan 11, 2024 | 8.74 | 9.13 | 8.62 | 8.81 | 8.81 | 1,407,200 |
| Jan 10, 2024 | 9.32 | 9.50 | 8.85 | 9.02 | 9.02 | 2,587,400 |
| Jan 09, 2024 | 9.14 | 9.45 | 8.78 | 9.31 | 9.31 | 2,512,100 |
| Jan 08, 2024 | 8.41 | 9.21 | 8.23 | 9.16 | 9.16 | 2,184,900 |
| Jan 05, 2024 | 8.71 | 8.72 | 8.23 | 8.51 | 8.51 | 689,300 |
| Jan 04, 2024 | 8.62 | 8.93 | 8.38 | 8.81 | 8.81 | 701,500 |
| Jan 03, 2024 | 8.85 | 9.26 | 8.40 | 8.53 | 8.53 | 727,000 |
| Jan 02, 2024 | 8.46 | 9.17 | 8.36 | 8.67 | 8.67 | 903,900 |
| Dec 29, 2023 | 8.59 | 8.66 | 8.24 | 8.43 | 8.43 | 764,000 |
| Dec 28, 2023 | 8.22 | 8.66 | 8.16 | 8.59 | 8.59 | 1,361,400 |
| Dec 27, 2023 | 8.17 | 8.43 | 8.00 | 8.19 | 8.19 | 930,400 |
| Dec 26, 2023 | 8.22 | 8.45 | 8.00 | 8.12 | 8.12 | 2,690,200 |
| Dec 22, 2023 | 7.70 | 8.37 | 7.70 | 8.15 | 8.15 | 2,251,400 |
| Dec 21, 2023 | 7.64 | 7.84 | 7.57 | 7.70 | 7.70 | 622,200 |
| Dec 20, 2023 | 7.54 | 7.88 | 7.23 | 7.46 | 7.46 | 3,879,700 |
| Dec 19, 2023 | 7.35 | 7.77 | 7.28 | 7.66 | 7.66 | 933,800 |
| Dec 18, 2023 | 7.93 | 7.97 | 7.14 | 7.26 | 7.26 | 1,451,300 |
| Dec 15, 2023 | 7.94 | 8.27 | 7.56 | 8.06 | 8.06 | 6,555,600 |
| Dec 14, 2023 | 7.81 | 8.04 | 7.40 | 7.76 | 7.76 | 3,926,600 |
| Dec 13, 2023 | 7.37 | 7.77 | 7.25 | 7.77 | 7.77 | 2,170,400 |
| Dec 12, 2023 | 7.33 | 7.52 | 7.09 | 7.39 | 7.39 | 2,165,900 |
| Dec 11, 2023 | 7.40 | 7.78 | 7.07 | 7.45 | 7.45 | 1,681,600 |
| Dec 08, 2023 | 7.60 | 7.60 | 7.05 | 7.29 | 7.29 | 1,701,400 |
| Dec 07, 2023 | 7.41 | 7.63 | 6.86 | 7.60 | 7.60 | 3,135,400 |
| Dec 06, 2023 | 6.80 | 7.60 | 6.68 | 7.36 | 7.36 | 4,787,700 |
| Dec 05, 2023 | 6.10 | 7.23 | 5.89 | 6.75 | 6.75 | 13,908,700 |
| Dec 04, 2023 | 11.95 | 12.38 | 11.32 | 12.32 | 12.32 | 823,100 |
| Dec 01, 2023 | 11.09 | 11.92 | 10.80 | 11.71 | 11.71 | 831,500 |
| Nov 30, 2023 | 11.50 | 11.75 | 10.99 | 11.18 | 11.18 | 618,500 |
| Nov 29, 2023 | 11.67 | 11.95 | 11.26 | 11.32 | 11.32 | 786,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.