RGEN

Repligen Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Repligen Corp RGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.27 -0.13% 213.30 00:00:06
Open Price Low Price High Price Close Price Prev Close
214.18 211.95 214.455 213.30 213.57
more quote information »

RGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week202.01215.00201.38209.02236,98811.295.59%
1 Month202.28215.00178.00196.19428,60411.025.45%
3 Months216.54228.835173.0913201.43401,993-3.24-1.5%
6 Months174.64228.835163.55196.06409,15238.6622.14%
1 Year104.12228.835102.13160.34459,978109.18104.86%
3 Years37.65228.83536.41103.60444,024175.65466.53%
5 Years27.76228.83521.1183.73376,407185.54668.37%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 213.30 -0.27 -0.13% 214.18 214.455 211.95 140,873
Apr 15 2021 213.57 8.28 4.03% 209.13 215.00 206.14 209,159
Apr 14 2021 205.29 -7.57 -3.56% 212.83 213.74 205.17 250,555
Apr 13 2021 212.86 5.84 2.82% 208.62 212.97 208.10 279,418
Apr 12 2021 207.02 0.92 0.45% 206.00 207.54 202.75 229,293
Apr 09 2021 206.10 1.94 0.95% 202.01 206.78 201.38 216,513
Apr 08 2021 204.16 2.85 1.42% 204.18 207.365 202.905 321,767
Apr 07 2021 201.31 -3.66 -1.79% 205.79 205.79 200.41 208,807
Apr 06 2021 204.97 4.55 2.27% 200.92 206.19 199.035 338,313
Apr 05 2021 200.42 4.98 2.55% 197.33 200.58 195.5685 291,136
Apr 01 2021 195.44 1.03 0.53% 197.39 198.75 193.0972 401,128
Mar 31 2021 194.41 5.20 2.75% 189.51 197.77 188.00 647,682
Mar 30 2021 189.21 5.11 2.78% 183.12 190.10 182.1208 416,967
Mar 29 2021 184.10 0.59 0.32% 182.89 188.39 181.535 801,643
Mar 26 2021 183.51 3.14 1.74% 181.01 184.04 178.76 787,644
Mar 25 2021 180.37 -8.68 -4.59% 186.31 186.43 178.00 635,407
Mar 24 2021 189.05 -17.53 -8.49% 206.29 206.30 188.13 523,193
Mar 23 2021 206.58 -0.86 -0.41% 206.51 208.00 204.40 433,503
Mar 22 2021 207.44 3.45 1.69% 205.4411 210.99 203.77 376,784
Mar 19 2021 203.99 3.98 1.99% 202.28 205.87 199.44 774,572
Mar 18 2021 200.01 3.17 1.61% 194.68 203.98 194.28 389,840
See More Historical Prices »


Your Recent History
NASDAQ
RGEN
Repligen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.