Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | 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 |
RGEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 130.04 | 135.40 | 116.23 | 129.22 | 654,701 | -9.78 | -7.52% |
| 1 Month | 123.84 | 143.93 | 116.23 | 131.87 | 550,692 | -3.58 | -2.89% |
| 3 Months | 92.92 | 159.62 | 78.41 | 110.70 | 569,603 | 27.34 | 29.42% |
| 6 Months | 89.02 | 159.62 | 78.41 | 103.29 | 500,909 | 31.24 | 35.09% |
| 1 Year | 74.39 | 159.62 | 72.32 | 93.29 | 531,251 | 45.87 | 61.66% |
| 3 Years | 40.05 | 159.62 | 29.56 | 68.47 | 410,023 | 80.21 | 200.27% |
| 5 Years | 38.29 | 159.62 | 20.07 | 57.03 | 352,854 | 81.97 | 214.08% |
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 |
