Repligen Corp (RGEN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.12217863803 | 155.51 | 163.78 | 147.37 | 574697 | 157.34296488 | CS |
| 4 | -5.63 | -3.48974152359 | 161.33 | 169 | 143.03 | 676354 | 156.18231687 | CS |
| 12 | -0.84 | -0.536604062859 | 156.54 | 181.66 | 140.62 | 590936 | 157.21169397 | CS |
| 26 | 8.76 | 5.96161698653 | 146.94 | 181.66 | 121.52 | 603529 | 148.33431412 | CS |
| 52 | -40.6 | -20.6826286296 | 196.3 | 203.13 | 113.5 | 648648 | 149.67251249 | CS |
| 156 | -23.55 | -13.1380753138 | 179.25 | 262.26 | 110.45 | 599524 | 164.93443042 | CS |
| 260 | 67.06 | 75.65433213 | 88.64 | 327.32 | 78.41 | 537237 | 170.84526104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 155.69999 | -4.41 | -2.75 | 160.11 | 161.68 | 149.88 | 909436 |
| 1741304100 | 160.11 | 2.44 | 1.55 | 155.72999 | 163.78 | 155.665 | 580827 |
| 1741217700 | 157.66999 | 2.86 | 1.85 | 155.69999 | 160 | 153.145 | 648185 |
| 1741131300 | 154.81 | -0.57 | -0.37 | 154.335 | 156.82 | 147.37 | 704391 |
| 1741044900 | 155.38 | -3.88 | -2.44 | 160.385 | 160.99 | 153.81 | 461772 |
| 1740785700 | 159.26 | 2.72 | 1.74 | 157.05 | 160.05 | 154.29 | 450248 |
| 1740699300 | 156.54 | -6.27 | -3.85 | 162.19999 | 165.43 | 156.405 | 438659 |
| 1740612900 | 162.81 | 1.34 | 0.83 | 162.38 | 165.82 | 161 | 510058 |
| 1740526500 | 161.47 | -3.27 | -1.98 | 164.13999 | 165.465 | 159.15 | 796776 |
| 1740440100 | 164.74 | 5.75 | 3.62 | 159.32 | 168.095 | 157.63 | 960311 |
| 1740180900 | 158.99 | -3.68 | -2.26 | 164.34 | 165 | 156.18 | 795356 |
| 1740094500 | 162.66999 | 11.94 | 7.92 | 162.0075 | 166.6 | 157.88 | 1647026 |
| 1740008100 | 150.72999 | 5.55 | 3.82 | 143.83 | 151.32 | 143.83 | 1213777 |
| 1739921700 | 145.18 | -1.74 | -1.18 | 144.05 | 149.04 | 143.88999 | 521105 |
| 1739576100 | 146.91999 | 0.75 | 0.51 | 145.83 | 147.145 | 144.5584 | 401668 |
| 1739489700 | 146.16999 | 0.45 | 0.31 | 145.85 | 148.44999 | 143.03 | 519443 |
| 1739403300 | 145.72 | -3.77 | -2.52 | 147.18 | 148.26 | 144.0205 | 735954 |
| 1739316900 | 149.49 | -4.37 | -2.84 | 152.4 | 154.47999 | 149.24 | 429688 |
| 1739230500 | 153.86 | -2.19 | -1.40 | 158.84 | 159.51 | 153.57 | 459158 |
| 1738971300 | 156.05 | -5.81 | -3.59 | 160.445 | 161.395 | 154.68 | 401221 |
| 1738884900 | 161.86 | -0.07 | -0.04 | 162.01 | 163.69999 | 158.77 | 413159 |
| 1738798500 | 161.93 | 1.91 | 1.19 | 160.81 | 163.6 | 159.72999 | 413036 |
| 1738712100 | 160.02 | 0.15 | 0.09 | 157.65 | 162.02 | 157.41999 | 430725 |
| 1738625700 | 159.87 | -6.34 | -3.81 | 163.33 | 164.99 | 159.785 | 551755 |
| 1738366500 | 166.21 | -1.32 | -0.79 | 167.57 | 170.435 | 165.71 | 347849 |
| 1738280100 | 167.53 | -1.87 | -1.10 | 171.32 | 177.17 | 166.55 | 580743 |
| 1738193700 | 169.4 | -4.84 | -2.78 | 172.03 | 174.745 | 164.955 | 917845 |
| 1738107300 | 174.24 | 6.23 | 3.71 | 176.29 | 181.66 | 169.99 | 1112606 |
| 1738020900 | 168.01 | 2.12 | 1.28 | 165.56 | 168.23 | 163.9 | 480848 |
| 1737761700 | 165.88999 | -0.95 | -0.57 | 167.75 | 168.7 | 165.235 | 555289 |
| 1737675300 | 166.84 | 0 | 0.00 | 166.84 | 166.84 | 166.84 | 0 |
| 1737588900 | 166.84 | -1.08 | -0.64 | 167.92 | 170.48 | 165.66999 | 411587 |
| 1737502500 | 167.92 | 7.41 | 4.62 | 162.21 | 168.42 | 157.58 | 762216 |
| 1737156900 | 160.51 | -2.34 | -1.44 | 164.44999 | 165.4 | 159.57 | 753358 |
| 1737070500 | 162.85 | 5.56 | 3.53 | 157.29 | 164.36 | 153.915 | 908162 |
| 1736984100 | 157.29 | 0.74 | 0.47 | 160.19999 | 161.62 | 151.66999 | 556340 |
| 1736897700 | 156.55 | -1.89 | -1.19 | 157.59 | 160.035 | 150.22999 | 580760 |
| 1736811300 | 158.44 | 3.58 | 2.31 | 154.63999 | 160.635 | 152.72 | 544350 |
| 1736552100 | 154.86 | 0.16 | 0.10 | 152.775 | 155.32 | 150.5 | 547946 |
| 1736379300 | 154.69999 | 1.2 | 0.78 | 152.155 | 155.4 | 149.15 | 445078 |
| 1736292900 | 153.5 | -0.54 | -0.35 | 155.35499 | 158.775 | 152.6 | 483835 |
| 1736206500 | 154.04 | 4.14 | 2.76 | 151.97 | 157.84 | 149.81 | 466673 |
| 1735947300 | 149.9 | 6.85 | 4.79 | 144.16 | 152.46 | 142.38 | 502037 |
| 1735860900 | 143.05 | -0.89 | -0.62 | 143.58 | 145.86 | 141.76 | 315243 |
| 1735688100 | 143.94 | 0.13 | 0.09 | 144.22999 | 145.36 | 142.71 | 248364 |
| 1735601700 | 143.81 | -1.73 | -1.19 | 143.16999 | 145.03 | 140.62 | 223869 |
| 1735342500 | 145.54 | -0.24 | -0.16 | 144.28 | 146.48769 | 143.52 | 234404 |
| 1735256100 | 145.78 | -1.17 | -0.80 | 144.88999 | 147.99 | 143.03 | 368354 |
| 1735077840 | 146.94999 | 1.3 | 0.89 | 144.31 | 147.86 | 142.5307 | 176069 |
| 1734996900 | 145.65 | 1.19 | 0.82 | 144.05 | 146.49 | 141.19999 | 408133 |
| 1734737700 | 144.46 | -2.08 | -1.42 | 146.83 | 150.56 | 143.96 | 1552782 |
| 1734651300 | 146.54 | -0.8 | -0.54 | 147.22999 | 149.32 | 143.91 | 509541 |
| 1734564900 | 147.34 | -10.8 | -6.83 | 158.99 | 160.05 | 146.44999 | 570685 |
| 1734478500 | 158.13999 | -2.78 | -1.73 | 159.54 | 160.65 | 157.24 | 512185 |
| 1734392100 | 160.91999 | 4.51 | 2.88 | 155.865 | 161.235 | 155.69999 | 594903 |
| 1734132900 | 156.41 | 0.42 | 0.27 | 156.235 | 158.07 | 154 | 456735 |
| 1734046500 | 155.99 | 0.74 | 0.48 | 153.13 | 157.91 | 153.13 | 495295 |
| 1733960100 | 155.25 | 3.31 | 2.18 | 154.6 | 157.25 | 152.34 | 321356 |
| 1733873700 | 151.94 | -2.78 | -1.80 | 152.3 | 156.75 | 150.56 | 449610 |
| 1733787300 | 154.72 | 5.52 | 3.70 | 149.965 | 156.94 | 149.965 | 478883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
