Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 79.22 | 0.00 | 0.00 | 0.00 | 79.22 | 20:00:00 |
RGEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.91 | 79.89 | 75.15 | 77.2703 | 329k | 3.31 | 4.36% |
| 1 Month | 81.14 | 83.86 | 72.32 | 79.0424 | 725k | -1.92 | -2.37% |
| 3 Months | 87.63 | 99.25 | 72.32 | 85.1099 | 657k | -8.41 | -9.60% |
| 6 Months | 55.99 | 99.25 | 52.87 | 80.6024 | 584k | 23.23 | 41.49% |
| 1 Year | 54.35 | 99.25 | 48.26 | 72.1085 | 487k | 24.87 | 45.76% |
| 3 Years | 29.29 | 99.25 | 26.16 | 54.5243 | 356k | 49.93 | 170.47% |
| 5 Years | 20.69 | 99.25 | 19 | 45.2292 | 336k | 58.53 | 282.89% |
RGEN 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 15 2019 | 79.22 | +1.97 | +2.55% | 77.25 | 79.89 | 416,995 |
| Oct 14 2019 | 77.25 | -0.21 | -0.27% | 77.02 | 78.98 | 212,280 |
| Oct 11 2019 | 77.46 | +1.56 | +2.06% | 76.54 | 78.31 | 375,381 |
| Oct 10 2019 | 75.90 | +0.43 | +0.57% | 75.15 | 76.25 | 254,962 |
| Oct 09 2019 | 75.47 | +0.20 | +0.27% | 75.36 | 76.70 | 334,943 |
| Oct 08 2019 | 75.27 | -2.12 | -2.74% | 75.13 | 76.95 | 305,881 |
| Oct 07 2019 | 77.39 | +0.95 | +1.24% | 75.96 | 78.71 | 547,514 |
| Oct 04 2019 | 76.44 | +1.05 | +1.39% | 75.43 | 77.00 | 351,765 |
| Oct 03 2019 | 75.39 | +1.55 | +2.10% | 73.27 | 75.83 | 467,733 |
| Oct 02 2019 | 73.84 | -0.01 | -0.01% | 72.32 | 74.87 | 540,459 |
| Oct 01 2019 | 73.85 | -2.84 | -3.70% | 73.74 | 77.22 | 583,915 |
| Sep 30 2019 | 76.69 | +0.04 | +0.05% | 76.60 | 79.25 | 570,841 |
| Sep 27 2019 | 76.65 | -0.04 | -0.05% | 76.36 | 78.13 | 570,264 |
| Sep 26 2019 | 76.69 | -0.85 | -1.10% | 75.80 | 78.28 | 676,650 |
| Sep 25 2019 | 77.54 | -1.67 | -2.11% | 77.36 | 79.59 | 631,494 |
| Sep 24 2019 | 79.21 | -1.88 | -2.32% | 78.66 | 81.88 | 708,092 |
| Sep 23 2019 | 81.09 | -0.70 | -0.86% | 79.19 | 82.48 | 507,705 |
| Sep 20 2019 | 81.79 | -0.62 | -0.75% | 80.95 | 83.77 | 5,935,771 |
| Sep 19 2019 | 82.41 | +0.37 | +0.45% | 81.285 | 83.86 | 558,150 |
| Sep 18 2019 | 82.04 | +1.05 | +1.30% | 80.41 | 82.27 | 546,133 |
| Sep 17 2019 | 80.99 | +1.47 | +1.85% | 79.42 | 82.03 | 488,830 |
| Sep 16 2019 | 79.52 | -0.22 | -0.28% | 78.73 | 79.75 | 608,482 |
