Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Repligen Corp | RGEN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.18 | -0.17% | 105.97 | 105.17 | 106.405 | 106.09 | 106.15 | 23:59:40 |
RGEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.32 | 107.43 | 98.905 | 103.95 | 307,099 | 5.65 | 5.63% |
| 1 Month | 100.74 | 107.43 | 95.75 | 101.82 | 297,167 | 5.23 | 5.19% |
| 3 Months | 84.69 | 107.43 | 82.77 | 94.66 | 356,436 | 21.28 | 25.13% |
| 6 Months | 89.27 | 107.43 | 72.32 | 86.59 | 460,631 | 16.70 | 18.71% |
| 1 Year | 58.51 | 107.43 | 52.87 | 81.05 | 459,415 | 47.46 | 81.11% |
| 3 Years | 29.92 | 107.43 | 29.56 | 59.91 | 372,693 | 76.05 | 254.18% |
| 5 Years | 24.86 | 107.43 | 20.07 | 49.86 | 339,177 | 81.11 | 326.27% |
RGEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2020 | 105.97 | -0.18 | -0.17% | 106.09 | 106.405 | 105.17 | 231,132 |
| Feb 13 2020 | 106.15 | -0.70 | -0.66% | 106.44 | 107.20 | 105.9117 | 243,287 |
| Feb 12 2020 | 106.85 | 1.68 | 1.6% | 105.75 | 107.43 | 104.39 | 246,151 |
| Feb 11 2020 | 105.17 | 1.25 | 1.2% | 104.50 | 105.48 | 103.705 | 196,419 |
| Feb 10 2020 | 103.92 | 2.60 | 2.56% | 101.11 | 103.98 | 100.82 | 283,459 |
| Feb 07 2020 | 101.325 | 0.70 | 0.7% | 100.32 | 101.60 | 98.905 | 566,179 |
| Feb 06 2020 | 100.62 | -0.31 | -0.31% | 101.34 | 101.36 | 100.07 | 216,734 |
| Feb 05 2020 | 100.93 | -3.58 | -3.42% | 105.63 | 106.30 | 100.45 | 398,795 |
| Feb 04 2020 | 104.505 | 2.07 | 2.03% | 103.75 | 105.50 | 103.265 | 263,206 |
| Feb 03 2020 | 102.43 | 2.04 | 2.03% | 101.72 | 102.85 | 101.63 | 348,483 |
| Jan 31 2020 | 100.39 | -1.25 | -1.23% | 101.59 | 101.59 | 99.585 | 406,653 |
| Jan 30 2020 | 101.64 | -0.05 | -0.05% | 100.83 | 101.70 | 100.03 | 260,591 |
| Jan 29 2020 | 101.69 | 0.03 | 0.03% | 101.52 | 102.64 | 101.44 | 220,966 |
| Jan 28 2020 | 101.66 | 2.04 | 2.05% | 100.33 | 102.68 | 100.33 | 270,578 |
| Jan 27 2020 | 99.62 | 0.51 | 0.51% | 97.42 | 100.27 | 95.75 | 406,626 |
| Jan 24 2020 | 99.11 | -0.58 | -0.58% | 100.31 | 100.50 | 98.26 | 252,694 |
| Jan 23 2020 | 99.69 | -1.16 | -1.15% | 100.37 | 100.37 | 99.25 | 245,951 |
| Jan 22 2020 | 100.85 | -0.16 | -0.16% | 101.47 | 102.76 | 100.67 | 235,078 |
| Jan 21 2020 | 101.01 | 0.30 | 0.3% | 100.62 | 101.36 | 99.64 | 328,917 |
| Jan 17 2020 | 100.71 | 0.81 | 0.81% | 100.74 | 100.91 | 99.66 | 254,344 |
