Canada Markets open in 4 hrs 47 mins

Replimune Group, Inc. (REPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.29-0.74 (-3.36%)
At close: 04:00PM EST
21.72 +0.43 (+2.02%)
After hours: 05:04PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 202222.2222.9420.9721.2921.29270,200
Jan. 18, 202223.4523.4521.9022.0322.03244,600
Jan. 14, 202222.9724.0022.1323.8723.87369,200
Jan. 13, 202224.0024.4023.2423.3223.32213,400
Jan. 12, 202225.4125.9423.6223.6823.68312,900
Jan. 11, 202226.0526.3925.1725.3825.38172,300
Jan. 10, 202225.7726.0724.2026.0026.00170,200
Jan. 07, 202227.7228.3025.9025.9825.98126,300
Jan. 06, 202228.0228.7827.2327.7427.74293,500
Jan. 05, 202228.9130.4528.1728.3128.31340,100
Jan. 04, 202229.0130.8928.8329.7529.75371,400
Jan. 03, 202227.2429.6226.8529.3129.31187,400
Dec. 31, 202127.8728.3827.0427.1027.1077,100
Dec. 30, 202126.6228.2126.6227.7327.73219,400
Dec. 29, 202127.4027.4026.1126.7526.7597,600
Dec. 28, 202127.0828.6927.0627.1927.19130,000
Dec. 27, 202128.9028.9027.5927.8327.83108,200
Dec. 23, 202128.5528.9027.5828.8128.81126,500
Dec. 22, 202126.5527.9726.2927.9627.96184,300
Dec. 21, 202127.0527.1026.2326.6726.67187,800
Dec. 20, 202125.8326.5925.0626.4326.43407,200
Dec. 17, 202125.0227.0724.8526.2426.241,441,800
Dec. 16, 202128.7628.7625.2925.4325.43396,100
Dec. 15, 202127.4527.7425.8827.6327.63300,500
Dec. 14, 202127.7127.9826.9927.4427.44205,400
Dec. 13, 202127.3728.2826.8828.0628.06201,400
Dec. 10, 202128.4528.6727.3327.5127.51151,800
Dec. 09, 202129.1029.4927.8728.3328.33331,000
Dec. 08, 202129.2129.6828.4729.2229.22211,000
Dec. 07, 202127.6629.8326.8829.1029.10285,400
Dec. 06, 202127.8027.8026.5727.1727.17259,800
Dec. 03, 202129.0829.0827.5127.6627.66247,200
Dec. 02, 202127.8829.2127.5728.9828.98261,500
Dec. 01, 202129.0929.6728.0128.0128.01205,000
Nov. 30, 202128.3429.0327.3628.4928.49245,800
Nov. 29, 202128.9029.9728.5628.6228.62267,300
Nov. 26, 202130.3731.1928.4329.0029.00181,300
Nov. 24, 202132.3932.6630.1630.9930.99314,400
Nov. 23, 202133.5333.5331.1732.8332.83522,700
Nov. 22, 202134.9435.0633.7333.7633.76221,900
Nov. 19, 202133.7735.9333.7234.2534.25552,700
Nov. 18, 202133.3333.5332.4633.4533.45489,000
Nov. 17, 202133.2833.3332.5133.2733.27288,000
Nov. 16, 202132.8933.4931.6833.3333.33293,500
Nov. 15, 202133.6733.6732.6733.0433.04195,300
Nov. 12, 202133.9534.0032.9333.4433.44227,200
Nov. 11, 202133.2633.7732.7933.7133.71135,800
Nov. 10, 202132.9933.4732.8733.2233.22137,900
Nov. 09, 202133.2234.0333.0333.2133.21160,200
Nov. 08, 202133.5833.9732.7133.3333.33133,200
Nov. 05, 202133.4033.7132.6333.4533.45248,200
Nov. 04, 202133.0533.8733.0533.3333.33358,500
Nov. 03, 202131.4633.1731.3733.1633.16228,100
Nov. 02, 202130.7431.7529.9931.5831.58118,700
Nov. 01, 202129.7030.9429.6130.8130.81163,100
Oct. 29, 202130.3530.3529.0829.5129.51136,600
Oct. 28, 202128.6929.9928.6929.9529.95164,300
Oct. 27, 202129.2329.3028.4828.5528.5591,300
Oct. 26, 202129.7429.7428.9129.0129.0199,700
Oct. 25, 202128.9429.7528.9429.5329.5369,900
Oct. 22, 202128.9029.0628.0029.0129.01136,900
Oct. 21, 202129.1029.4828.7328.9428.94131,100
Oct. 20, 202129.7529.8129.0429.0429.04109,600
Oct. 19, 202129.8329.8629.0429.7529.75136,400
Oct. 18, 202129.9629.9929.3029.6129.61194,200
Oct. 15, 202131.7231.7230.0330.1530.15157,700
Oct. 14, 202131.6231.9030.8131.1031.10180,600
Oct. 13, 202131.2331.6830.7331.1631.16116,300
Oct. 12, 202130.7632.2930.7131.2331.23172,400
Oct. 11, 202130.9831.0229.9930.4830.48217,200
Oct. 08, 202130.4631.1629.5830.9730.97162,900
Oct. 07, 202129.0730.9329.0730.4430.44164,000
Oct. 06, 202129.7329.8328.6528.9528.95185,100
Oct. 05, 202130.2431.0329.6929.9429.94154,400
Oct. 04, 202129.2030.1528.8729.9329.93256,400
Oct. 01, 202129.8829.8828.3529.5529.55244,200
Sep. 30, 202129.5530.0229.0229.6429.64357,100
Sep. 29, 202130.6930.6929.4029.5329.53129,700
Sep. 28, 202131.8831.8830.1830.3330.33152,300
Sep. 27, 202132.2032.7931.6132.3032.30102,500
Sep. 24, 202133.1933.2532.2132.2632.26191,400
Sep. 23, 202133.3133.7232.9433.6733.67172,100
Sep. 22, 202132.6733.4332.0033.0533.05114,700
Sep. 21, 202131.7132.4031.5232.2932.29144,100
Sep. 20, 202131.5332.2731.0231.6031.60237,700
Sep. 17, 202132.5333.9731.9932.5832.58805,700
Sep. 16, 202131.3632.6431.3532.6432.64155,100
Sep. 15, 202131.1831.9030.8931.2631.26217,800
Sep. 14, 202132.8533.0331.1431.2831.28206,500
Sep. 13, 202131.7433.2331.1732.6632.66193,500
Sep. 10, 202131.8732.5531.1532.0232.02135,200
Sep. 09, 202131.3432.4831.2031.5131.51188,400
Sep. 08, 202132.0432.4031.2031.3431.34128,500
Sep. 07, 202132.9133.5031.6231.9931.99187,900
Sep. 03, 202132.9633.1231.9332.9432.94217,400
Sep. 02, 202132.8733.8832.6232.9432.94187,200
Sep. 01, 202131.9533.4831.1633.2833.28384,100
Aug. 31, 202131.5932.0830.9331.7631.76156,000
Aug. 30, 202131.4832.0730.9031.4431.44172,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...