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
-3.01 -1.62% 183.18 14:10:40
Open Price Low Price High Price Close Price Prev Close
185.58 181.2301 188.2505 186.19
more quote information »

RGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week216.46223.165173.0913195.82452,661-33.28-15.37%
1 Month224.90228.835173.0913209.11378,377-41.72-18.55%
3 Months182.00228.835173.0913204.03379,3311.180.65%
6 Months142.90228.835138.00187.08395,42640.2828.19%
1 Year88.64228.83578.41147.03485,26094.54106.66%
3 Years36.55228.83534.0599.01438,372146.63401.18%
5 Years27.06228.83521.1180.00373,037156.12576.94%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 186.19 2.98 1.63% 183.21 187.6557 173.0913 572,868
Mar 04 2021 183.21 -16.66 -8.34% 196.20 200.00 181.30 752,158
Mar 03 2021 199.87 -12.78 -6.01% 213.33 213.33 199.55 302,759
Mar 02 2021 212.65 -9.08 -4.1% 222.12 223.165 212.08 296,229
Mar 01 2021 221.73 9.34 4.4% 216.46 222.35 214.01 339,289
Feb 26 2021 212.39 5.32 2.57% 206.5135 214.48 206.5135 346,249
Feb 25 2021 207.07 -8.51 -3.95% 219.14 221.69 204.87 430,322
Feb 24 2021 215.58 9.07 4.39% 216.50 220.87 210.6685 601,842
Feb 23 2021 206.51 -4.26 -2.02% 203.89 208.12 193.01 464,987
Feb 22 2021 210.77 -3.58 -1.67% 213.83 214.00 209.58 254,155
Feb 19 2021 214.35 -1.27 -0.59% 217.14 219.57 213.51 341,443
Feb 18 2021 215.62 0.59 0.27% 214.00 218.44 209.00 295,794
Feb 17 2021 215.03 -6.60 -2.98% 219.58 220.77 212.00 441,990
Feb 16 2021 221.63 -4.63 -2.05% 226.91 227.75 220.43 236,946
Feb 12 2021 226.26 2.87 1.28% 222.67 228.835 221.1652 270,476
Feb 11 2021 223.39 4.27 1.95% 220.00 224.64 220.00 270,538
Feb 10 2021 219.12 2.94 1.36% 218.31 221.54 213.515 393,466
Feb 09 2021 216.18 -2.96 -1.35% 219.00 220.8999 214.1001 273,338
Feb 08 2021 219.14 -2.92 -1.31% 224.90 225.89 218.02 304,315
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.