RGEN

Repligen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Repligen Corp RGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.53 -0.78% 195.62 10:32:54
Open Price Low Price High Price Close Price Prev Close
196.78 194.69 197.97 197.15
more quote information »

RGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week190.13203.31187.52196.99515,2195.492.89%
1 Month179.93203.31172.405187.19405,34915.698.72%
3 Months189.51223.03162.29190.07392,8106.113.22%
6 Months194.12228.835162.29196.62397,9011.500.77%
1 Year118.82228.835109.38174.10434,14676.8064.64%
3 Years46.14228.83545.00110.75453,326149.48323.97%
5 Years23.51228.83522.4589.41382,432172.11732.07%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 197.15 1.01 0.51% 197.04 198.18 195.14 431,672
Jun 21 2021 196.14 -1.20 -0.61% 197.80 200.15 192.37 282,554
Jun 18 2021 197.34 -2.30 -1.15% 199.06 203.31 194.90 1,123,870
Jun 17 2021 199.64 9.50 5.0% 188.75 201.43 188.75 509,040
Jun 16 2021 190.14 0.50 0.26% 190.13 193.70 187.52 228,959
Jun 15 2021 189.64 -5.50 -2.82% 193.91 196.30 188.71 258,084
Jun 14 2021 195.14 3.62 1.89% 191.95 196.24 191.95 288,312
Jun 11 2021 191.52 1.52 0.8% 191.37 192.97 189.60 248,583
Jun 10 2021 190.00 3.77 2.02% 186.19 190.99 185.24 332,827
Jun 09 2021 186.23 3.74 2.05% 184.98 187.785 183.43 324,911
Jun 08 2021 182.49 -1.36 -0.74% 186.49 187.30 179.50 392,166
Jun 07 2021 183.85 6.06 3.41% 176.90 184.35 175.34 599,627
Jun 04 2021 177.79 2.19 1.25% 176.60 180.9627 176.00 303,939
Jun 03 2021 175.60 -2.84 -1.59% 176.07 177.96 172.915 345,078
Jun 02 2021 178.44 5.69 3.29% 172.75 179.84 172.59 434,955
Jun 01 2021 172.75 -9.86 -5.4% 182.61 182.67 172.405 657,680
May 28 2021 182.61 1.16 0.64% 183.48 187.20 182.295 264,641
May 27 2021 181.45 2.54 1.42% 178.44 183.965 177.99 363,714
May 26 2021 178.91 -0.56 -0.31% 179.93 181.00 176.775 311,016
May 25 2021 179.47 2.78 1.57% 177.23 180.72 176.08 372,242
May 24 2021 176.69 -3.31 -1.84% 181.56 183.02 176.13 483,135
See More Historical Prices »


Your Recent History
NASDAQ
RGEN
Repligen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.