Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Repligen Corp | RGEN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -3.42 | -2.00% | 167.86 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 169.82 | 165.91 | 173.41 | 167.86 | 171.28 |
RGEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 165.22 | 174.30 | 152.19 | 162.37 | 579,630 | 2.64 | 1.60% |
| 1 Month | 186.70 | 187.25 | 152.19 | 171.21 | 484,139 | -18.84 | -10.09% |
| 3 Months | 192.05 | 211.13 | 152.19 | 188.22 | 485,546 | -24.19 | -12.60% |
| 6 Months | 140.96 | 211.13 | 110.45 | 171.52 | 595,121 | 26.90 | 19.08% |
| 1 Year | 166.51 | 211.13 | 110.45 | 165.32 | 588,057 | 1.35 | 0.81% |
| 3 Years | 218.42 | 327.32 | 110.45 | 186.61 | 520,474 | -50.56 | -23.15% |
| 5 Years | 57.39 | 327.32 | 55.44 | 161.11 | 508,419 | 110.47 | 192.49% |
RGEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 167.86 | -3.42 | -2.00% | 169.82 | 173.41 | 165.91 | 555,955 |
| Apr 23 2024 | 171.28 | 13.80 | 8.76% | 166.49 | 174.30 | 165.435 | 928,604 |
| Apr 22 2024 | 157.48 | 0.34 | 0.22% | 158.03 | 159.70 | 154.87 | 294,448 |
| Apr 19 2024 | 157.14 | 0.08 | 0.05% | 157.63 | 159.41 | 156.33 | 395,370 |
| Apr 18 2024 | 157.06 | -3.92 | -2.44% | 154.59 | 159.35 | 152.19 | 759,238 |
| Apr 17 2024 | 160.98 | -3.19 | -1.94% | 165.22 | 169.2089 | 160.16 | 520,489 |
| Apr 16 2024 | 164.17 | -2.22 | -1.33% | 165.96 | 166.21 | 160.91 | 609,323 |
| Apr 15 2024 | 166.39 | -5.14 | -3.00% | 173.76 | 174.73 | 165.89 | 447,313 |
| Apr 12 2024 | 171.53 | -4.55 | -2.58% | 174.01 | 174.615 | 169.74 | 682,973 |
| Apr 11 2024 | 176.08 | 0.08 | 0.05% | 175.35 | 176.875 | 174.92 | 339,191 |
| Apr 10 2024 | 176.00 | -5.92 | -3.25% | 176.43 | 177.925 | 175.02 | 421,831 |
| Apr 09 2024 | 181.92 | 7.87 | 4.52% | 174.57 | 182.21 | 174.57 | 383,743 |
| Apr 08 2024 | 174.05 | 0.24 | 0.14% | 173.51 | 175.83 | 172.9799 | 309,103 |
| Apr 05 2024 | 173.81 | 0.87 | 0.50% | 173.27 | 178.18 | 173.135 | 590,003 |
| Apr 04 2024 | 172.94 | -4.38 | -2.47% | 178.99 | 180.10 | 172.795 | 429,753 |
| Apr 03 2024 | 177.32 | -0.60 | -0.34% | 176.73 | 179.81 | 175.53 | 338,990 |
| Apr 02 2024 | 177.92 | -5.03 | -2.75% | 180.60 | 180.72 | 176.39 | 590,323 |
| Apr 01 2024 | 182.95 | -0.97 | -0.53% | 184.98 | 184.98 | 180.08 | 452,352 |
| Mar 28 2024 | 183.92 | -0.83 | -0.45% | 184.17 | 187.25 | 182.56 | 336,742 |
| Mar 27 2024 | 184.75 | 0.91 | 0.49% | 186.70 | 186.70 | 183.22 | 396,763 |
| Mar 26 2024 | 183.84 | -1.04 | -0.56% | 185.14 | 186.81 | 183.37 | 436,355 |
| Mar 25 2024 | 184.88 | -13.15 | -6.64% | 197.51 | 198.00 | 184.315 | 450,271 |
