Best deals to access real time data! |
|
Big Cap Pro
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
|
|
LEVEL 1 STARTER
Monthly Subscription
for only
|
|
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 |
RGEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 85.18 | 89.22 | 83.52 | 87.2185 | 882k | 2.61 | 3.06% |
| 1 Month | 83.28 | 89.22 | 80.18 | 85.2273 | 555k | 4.51 | 5.42% |
| 3 Months | 60.27 | 89.22 | 57.25 | 75.5296 | 556k | 27.52 | 45.66% |
| 6 Months | 57.86 | 89.22 | 52.87 | 69.4618 | 399k | 29.93 | 51.73% |
| 1 Year | 47.77 | 89.22 | 45 | 62.8511 | 413k | 40.02 | 83.78% |
| 3 Years | 26.95 | 89.22 | 25.93 | 47.8931 | 320k | 60.84 | 225.75% |
| 5 Years | 23.04 | 89.22 | 18.23 | 39.7664 | 322k | 64.75 | 281.03% |
RGEN 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 18 2019 | 87.79 | +0.59 | +0.68% | 86.99 | 88.01 | 665,746 |
| Jul 17 2019 | 87.20 | -1.24 | -1.40% | 86.89 | 89.22 | 2,061,193 |
| Jul 16 2019 | 88.44 | +2.49 | +2.90% | 83.52 | 88.94 | 790,637 |
| Jul 15 2019 | 85.95 | +0.95 | +1.12% | 84.50 | 86.83 | 708,293 |
| Jul 12 2019 | 85.00 | 0.00 | 0.00% | 84.185 | 86.00 | 184,661 |
| Jul 11 2019 | 85.00 | -0.56 | -0.65% | 83.815 | 85.93 | 183,657 |
| Jul 10 2019 | 85.56 | 0.00 | 0.00% | 84.91 | 86.88 | 268,869 |
| Jul 09 2019 | 85.56 | +0.82 | +0.97% | 84.41 | 86.51 | 305,830 |
| Jul 08 2019 | 84.74 | +0.28 | +0.33% | 83.66 | 85.08 | 388,342 |
| Jul 05 2019 | 84.46 | -2.24 | -2.58% | 83.57 | 86.22 | 327,466 |
| Jul 03 2019 | 86.70 | +1.07 | +1.25% | 85.65 | 86.76 | 227,708 |
| Jul 02 2019 | 85.63 | -0.42 | -0.49% | 84.59 | 86.40 | 343,192 |
| Jul 01 2019 | 86.05 | +0.10 | +0.12% | 85.60 | 87.42 | 414,911 |
| Jun 28 2019 | 85.95 | +2.13 | +2.54% | 83.60 | 86.16 | 1,679,594 |
| Jun 27 2019 | 83.82 | +2.30 | +2.82% | 81.64 | 83.91 | 457,737 |
| Jun 26 2019 | 81.52 | +1.05 | +1.30% | 80.25 | 82.15 | 424,484 |
| Jun 25 2019 | 80.47 | -1.44 | -1.76% | 80.18 | 83.35 | 486,559 |
| Jun 24 2019 | 81.91 | -1.13 | -1.36% | 81.82 | 83.53 | 823,349 |
| Jun 21 2019 | 83.04 | -0.10 | -0.12% | 81.965 | 83.69 | 933,756 |
| Jun 20 2019 | 83.14 | +2.04 | +2.52% | 80.88 | 83.63 | 788,463 |
| Jun 19 2019 | 81.10 | +2.05 | +2.59% | 79.05 | 81.31 | 853,893 |
