Repligen Historical Data - RGEN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Repligen RGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 87.79 0.00 0.00 0.00 87.79 20:00:00
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week85.1889.2283.5287.2185882k2.613.06%
1 Month83.2889.2280.1885.2273555k4.515.42%
3 Months60.2789.2257.2575.5296556k27.5245.66%
6 Months57.8689.2252.8769.4618399k29.9351.73%
1 Year47.7789.224562.8511413k40.0283.78%
3 Years26.9589.2225.9347.8931320k60.84225.75%
5 Years23.0489.2218.2339.7664322k64.75281.03%

RGEN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 201987.79+0.59+0.68%86.9988.01665,746
Jul 17 201987.20-1.24-1.40%86.8989.222,061,193
Jul 16 201988.44+2.49+2.90%83.5288.94790,637
Jul 15 201985.95+0.95+1.12%84.5086.83708,293
Jul 12 201985.000.000.00%84.18586.00184,661
Jul 11 201985.00-0.56-0.65%83.81585.93183,657
Jul 10 201985.560.000.00%84.9186.88268,869
Jul 09 201985.56+0.82+0.97%84.4186.51305,830
Jul 08 201984.74+0.28+0.33%83.6685.08388,342
Jul 05 201984.46-2.24-2.58%83.5786.22327,466
Jul 03 201986.70+1.07+1.25%85.6586.76227,708
Jul 02 201985.63-0.42-0.49%84.5986.40343,192
Jul 01 201986.05+0.10+0.12%85.6087.42414,911
Jun 28 201985.95+2.13+2.54%83.6086.161,679,594
Jun 27 201983.82+2.30+2.82%81.6483.91457,737
Jun 26 201981.52+1.05+1.30%80.2582.15424,484
Jun 25 201980.47-1.44-1.76%80.1883.35486,559
Jun 24 201981.91-1.13-1.36%81.8283.53823,349
Jun 21 201983.04-0.10-0.12%81.96583.69933,756
Jun 20 201983.14+2.04+2.52%80.8883.63788,463
Jun 19 201981.10+2.05+2.59%79.0581.31853,893
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.