Repligen Historical Data - RGEN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Repligen Corp RGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.78 -0.98% 78.48 79.74 77.505 78.70 79.26 19:59:44
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7779.8976.5478.1417325k1.481.92%
1 Month82.3283.7772.3278.7978700k-3.84-4.66%
3 Months9299.2572.3284.8384645k-13.52-14.70%
6 Months54.1499.2552.8780.7406585k24.3444.96%
1 Year57.499.2548.2672.2213487k21.0836.72%
3 Years29.1599.2526.1654.5922356k49.33169.23%
5 Years22.8499.251945.3244336k55.64243.61%

RGEN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201978.48-0.78-0.98%77.50579.74328,806
Oct 17 201979.26+1.49+1.92%77.7979.84312,320
Oct 16 201977.77-1.45-1.83%76.8179.27251,023
Oct 15 201979.22+1.97+2.55%77.2579.89416,995
Oct 14 201977.25-0.21-0.27%77.0278.98212,280
Oct 11 201977.46+1.56+2.06%76.5478.31375,381
Oct 10 201975.90+0.43+0.57%75.1576.25254,962
Oct 09 201975.47+0.20+0.27%75.3676.70334,943
Oct 08 201975.27-2.12-2.74%75.1376.95305,881
Oct 07 201977.39+0.95+1.24%75.9678.71547,518
Oct 04 201976.44+1.05+1.39%75.4377.00351,765
Oct 03 201975.39+1.55+2.10%73.2775.83467,733
Oct 02 201973.84-0.01-0.01%72.3274.87540,459
Oct 01 201973.85-2.84-3.70%73.7477.22583,915
Sep 30 201976.69+0.04+0.05%76.6079.25570,841
Sep 27 201976.65-0.04-0.05%76.3678.13570,264
Sep 26 201976.69-0.85-1.10%75.8078.28676,650
Sep 25 201977.54-1.67-2.11%77.3679.59631,494
Sep 24 201979.21-1.88-2.32%78.6681.88708,092
Sep 23 201981.09-0.70-0.86%79.1982.48507,705
Sep 20 201981.79-0.62-0.75%80.9583.775,935,771
Sep 19 201982.41+0.37+0.45%81.28583.86558,150
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.