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 | Last Traded  |
|
|---|---|---|---|---|
| -0.27 | -0.13% | 213.30 | 00:00:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 214.18 | 211.95 | 214.455 | 213.30 | 213.57 |
RGEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 202.01 | 215.00 | 201.38 | 209.02 | 236,988 | 11.29 | 5.59% |
| 1 Month | 202.28 | 215.00 | 178.00 | 196.19 | 428,604 | 11.02 | 5.45% |
| 3 Months | 216.54 | 228.835 | 173.0913 | 201.43 | 401,993 | -3.24 | -1.5% |
| 6 Months | 174.64 | 228.835 | 163.55 | 196.06 | 409,152 | 38.66 | 22.14% |
| 1 Year | 104.12 | 228.835 | 102.13 | 160.34 | 459,978 | 109.18 | 104.86% |
| 3 Years | 37.65 | 228.835 | 36.41 | 103.60 | 444,024 | 175.65 | 466.53% |
| 5 Years | 27.76 | 228.835 | 21.11 | 83.73 | 376,407 | 185.54 | 668.37% |
RGEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16 2021 | 213.30 | -0.27 | -0.13% | 214.18 | 214.455 | 211.95 | 140,873 |
| Apr 15 2021 | 213.57 | 8.28 | 4.03% | 209.13 | 215.00 | 206.14 | 209,159 |
| Apr 14 2021 | 205.29 | -7.57 | -3.56% | 212.83 | 213.74 | 205.17 | 250,555 |
| Apr 13 2021 | 212.86 | 5.84 | 2.82% | 208.62 | 212.97 | 208.10 | 279,418 |
| Apr 12 2021 | 207.02 | 0.92 | 0.45% | 206.00 | 207.54 | 202.75 | 229,293 |
| Apr 09 2021 | 206.10 | 1.94 | 0.95% | 202.01 | 206.78 | 201.38 | 216,513 |
| Apr 08 2021 | 204.16 | 2.85 | 1.42% | 204.18 | 207.365 | 202.905 | 321,767 |
| Apr 07 2021 | 201.31 | -3.66 | -1.79% | 205.79 | 205.79 | 200.41 | 208,807 |
| Apr 06 2021 | 204.97 | 4.55 | 2.27% | 200.92 | 206.19 | 199.035 | 338,313 |
| Apr 05 2021 | 200.42 | 4.98 | 2.55% | 197.33 | 200.58 | 195.5685 | 291,136 |
| Apr 01 2021 | 195.44 | 1.03 | 0.53% | 197.39 | 198.75 | 193.0972 | 401,128 |
| Mar 31 2021 | 194.41 | 5.20 | 2.75% | 189.51 | 197.77 | 188.00 | 647,682 |
| Mar 30 2021 | 189.21 | 5.11 | 2.78% | 183.12 | 190.10 | 182.1208 | 416,967 |
| Mar 29 2021 | 184.10 | 0.59 | 0.32% | 182.89 | 188.39 | 181.535 | 801,643 |
| Mar 26 2021 | 183.51 | 3.14 | 1.74% | 181.01 | 184.04 | 178.76 | 787,644 |
| Mar 25 2021 | 180.37 | -8.68 | -4.59% | 186.31 | 186.43 | 178.00 | 635,407 |
| Mar 24 2021 | 189.05 | -17.53 | -8.49% | 206.29 | 206.30 | 188.13 | 523,193 |
| Mar 23 2021 | 206.58 | -0.86 | -0.41% | 206.51 | 208.00 | 204.40 | 433,503 |
| Mar 22 2021 | 207.44 | 3.45 | 1.69% | 205.4411 | 210.99 | 203.77 | 376,784 |
| Mar 19 2021 | 203.99 | 3.98 | 1.99% | 202.28 | 205.87 | 199.44 | 774,572 |
| Mar 18 2021 | 200.01 | 3.17 | 1.61% | 194.68 | 203.98 | 194.28 | 389,840 |
