Repligen Historical Data - RGEN

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 Low Price High Price Open Price Close Price Last Traded
-1.56 -1.28% 120.26 116.23 122.36 121.29 121.82 18:22:04
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week130.04135.40116.23129.22654,701-9.78-7.52%
1 Month123.84143.93116.23131.87550,692-3.58-2.89%
3 Months92.92159.6278.41110.70569,60327.3429.42%
6 Months89.02159.6278.41103.29500,90931.2435.09%
1 Year74.39159.6272.3293.29531,25145.8761.66%
3 Years40.05159.6229.5668.47410,02380.21200.27%
5 Years38.29159.6220.0757.03352,85481.97214.08%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 120.26 -1.56 -1.28% 121.29 122.36 116.23 875,558
Jun 04 2020 121.82 -5.33 -4.19% 126.40 128.71 120.72 521,004
Jun 03 2020 127.15 -6.22 -4.66% 133.99 135.40 126.52 581,150
Jun 02 2020 133.37 3.41 2.63% 129.58 133.99 127.33 772,891
Jun 01 2020 129.955 -1.02 -0.77% 130.49 132.52 128.78 593,211
May 29 2020 130.97 1.76 1.36% 130.04 132.66 127.40 805,247
May 28 2020 129.21 1.14 0.89% 130.00 132.28 128.62 560,682
May 27 2020 128.07 -5.74 -4.29% 132.92 132.92 123.00 822,186
May 26 2020 133.81 -5.70 -4.09% 143.64 143.64 133.06 531,767
May 22 2020 139.51 -0.80 -0.57% 140.50 140.99 136.64 307,924
May 21 2020 140.31 1.23 0.88% 140.05 141.68 138.28 493,132
May 20 2020 139.08 3.46 2.55% 137.73 141.82 134.94 444,092
May 19 2020 135.62 -0.09 -0.07% 134.30 136.82 132.49 463,139
May 18 2020 135.71 -4.77 -3.4% 141.82 143.93 134.41 555,739
May 15 2020 140.48 8.51 6.45% 133.55 142.39 131.97 769,868
May 14 2020 131.97 3.79 2.96% 126.17 133.38 126.04 519,417
May 13 2020 128.18 -0.23 -0.18% 128.21 132.48 125.8686 411,407
May 12 2020 128.41 0.28 0.22% 128.57 132.825 126.11 494,605
May 11 2020 128.13 5.28 4.3% 122.43 129.65 122.14 483,691
May 08 2020 122.85 0.60 0.49% 123.84 125.31 122.58 331,987
May 07 2020 122.25 -2.46 -1.97% 127.85 159.62 121.21 585,979
May 06 2020 124.71 10.19 8.9% 120.79 127.00 117.00 734,219
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.