Canada markets open in 8 hours 40 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.05+0.74 (+0.44%)
At close: 04:00PM EDT
167.05 0.00 (0.00%)
After hours: 07:17PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024170.10172.00166.43167.05167.05454,984
May 02, 2024160.61166.71155.48166.31166.31848,500
May 01, 2024159.00164.15151.82158.36158.36909,300
Apr 30, 2024164.54168.28164.01164.20164.20756,700
Apr 29, 2024167.91168.96163.22166.14166.14426,100
Apr 26, 2024165.66168.46165.05166.58166.58341,300
Apr 25, 2024166.21168.11163.23165.66165.66238,700
Apr 24, 2024169.82173.48165.91167.86167.86546,000
Apr 23, 2024166.49174.30165.44171.28171.28928,600
Apr 22, 2024158.03159.70154.87157.48157.48294,400
Apr 19, 2024157.63159.41156.33157.14157.14386,800
Apr 18, 2024154.59159.35152.19157.06157.06759,200
Apr 17, 2024165.22169.21160.16160.98160.98525,300
Apr 16, 2024165.96166.21160.91164.17164.17609,300
Apr 15, 2024173.76174.73165.89166.39166.39447,300
Apr 12, 2024174.01174.62169.74171.53171.53706,400
Apr 11, 2024175.35176.88174.92176.08176.08339,200
Apr 10, 2024176.43177.93175.02176.00176.00424,300
Apr 09, 2024174.57182.21174.57181.92181.92383,700
Apr 08, 2024173.51175.83172.98174.05174.05309,100
Apr 05, 2024173.27178.18173.14173.81173.81590,000
Apr 04, 2024178.99180.10172.80172.94172.94429,800
Apr 03, 2024176.73179.81175.53177.32177.32339,000
Apr 02, 2024180.18180.72176.39177.92177.92564,400
Apr 01, 2024184.98184.98180.08182.95182.95452,300
Mar 28, 2024184.17187.25182.56183.92183.92338,000
Mar 27, 2024186.70186.70183.22184.75184.75396,800
Mar 26, 2024185.14186.81183.37183.84183.84430,400
Mar 25, 2024197.51198.00184.32184.88184.88452,800
Mar 22, 2024199.95200.03196.86198.03198.03328,200
Mar 21, 2024196.58200.23196.58199.74199.74408,900
Mar 20, 2024198.80199.35194.85196.72196.72400,500
Mar 19, 2024193.01198.80193.01198.69198.69273,700
Mar 18, 2024191.94194.50190.70194.25194.25301,300
Mar 15, 2024192.22194.46189.44189.93189.93601,800
Mar 14, 2024193.20194.98192.31193.58193.58403,800
Mar 13, 2024191.53196.55191.53194.39194.39354,000
Mar 12, 2024193.12194.23190.54192.76192.76438,800
Mar 11, 2024194.72196.30193.11193.14193.14221,300
Mar 08, 2024199.20203.13194.62195.47195.47275,900
Mar 07, 2024196.30199.80196.01198.46198.46282,400
Mar 06, 2024195.00196.63193.45195.13195.13248,500
Mar 05, 2024193.81195.38190.00192.07192.07420,600
Mar 04, 2024196.45199.00194.76195.72195.72363,800
Mar 01, 2024192.18196.34190.80195.52195.52526,100
Feb 29, 2024197.08198.59193.68193.99193.99737,400
Feb 28, 2024191.89196.11191.06195.94195.94387,100
Feb 27, 2024190.86194.98189.50192.71192.71440,900
Feb 26, 2024194.68195.99191.46191.79191.79662,500
Feb 23, 2024195.41199.31194.86196.52196.52435,100
Feb 22, 2024197.28200.25190.96193.40193.40835,900
Feb 21, 2024187.80202.32187.80194.10194.101,263,200
Feb 20, 2024206.00207.87196.86199.73199.731,190,300
Feb 16, 2024203.14211.13203.14208.42208.42578,100
Feb 15, 2024207.60209.95205.58206.03206.03532,700
Feb 14, 2024201.98206.28198.78206.04206.04471,500
Feb 13, 2024198.07202.29195.70198.46198.46599,400
Feb 12, 2024205.24207.16203.86205.70205.70499,300
Feb 09, 2024203.71208.00202.95205.00205.00369,900
Feb 08, 2024202.18208.16200.33203.99203.99560,900
Feb 07, 2024201.33203.95199.49201.75201.75509,600
Feb 06, 2024195.95201.97195.95200.52200.52437,400
Feb 05, 2024193.49197.31192.69196.10196.10298,500
Feb 02, 2024190.45196.54187.63196.17196.17386,100
Feb 01, 2024190.56192.83186.33192.71192.71480,600
Jan 31, 2024192.05194.84188.00189.40189.40540,700
Jan 30, 2024191.71197.05191.70193.49193.49522,200
Jan 29, 2024192.51192.62185.65192.21192.211,051,100
Jan 26, 2024194.00204.00193.24193.40193.401,864,500
Jan 25, 2024183.71186.33180.12185.51185.51817,400
Jan 24, 2024189.38189.71180.46181.75181.75736,000
Jan 23, 2024185.49187.46180.20187.05187.05620,600
Jan 22, 2024178.60184.86177.13184.22184.22551,000
Jan 19, 2024174.20178.81170.76178.02178.021,608,500
Jan 18, 2024172.99174.67169.11174.20174.20385,200
Jan 17, 2024170.23171.99167.40170.78170.78586,600
Jan 16, 2024171.01174.27167.70172.76172.76521,200
Jan 12, 2024179.96180.55172.77173.21173.21446,700
Jan 11, 2024176.30178.83173.99178.61178.61579,500
Jan 10, 2024173.63178.25170.38178.16178.16685,500
Jan 09, 2024174.65181.69171.73173.14173.14716,900
Jan 08, 2024171.40177.14169.42176.88176.88307,300
Jan 05, 2024170.00175.21167.57171.63171.63336,500
Jan 04, 2024172.12174.77171.17171.57171.57472,900
Jan 03, 2024176.16176.32170.73171.57171.57582,400
Jan 02, 2024176.79184.44175.83179.29179.29479,400
Dec 29, 2023182.82187.32179.55179.80179.80360,400
Dec 28, 2023183.71188.31182.13185.35185.35423,600
Dec 27, 2023184.60186.03183.32183.71183.71288,800
Dec 26, 2023182.89185.60182.26183.63183.63190,500
Dec 22, 2023184.10186.16182.27182.72182.72433,800
Dec 21, 2023182.77184.99181.88182.09182.09274,400
Dec 20, 2023182.99185.30179.16179.82179.82604,500
Dec 19, 2023179.72182.78179.26182.10182.10455,500
Dec 18, 2023182.52182.92175.94176.76176.76545,000
Dec 15, 2023181.99185.73178.35181.22181.221,256,800
Dec 14, 2023180.97187.87177.97180.41180.411,142,400
Dec 13, 2023162.53175.69162.53174.92174.92942,200
Dec 12, 2023161.50164.58160.50162.95162.95524,900
Dec 11, 2023159.60162.55159.25160.74160.74294,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...