RGEN

Repligen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Repligen Corp RGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -0.15% 176.25 00:00:04
Close Price Low Price High Price Open Price Previous Close
176.25 173.01 177.92 177.92 176.51
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week174.64177.92168.28172.91331,8811.610.92%
1 Month139.94177.92138.63162.68388,72936.3125.95%
3 Months152.00177.92138.00153.55385,17124.2515.95%
6 Months110.9735177.92109.38134.16508,28365.2858.82%
1 Year79.12177.9276.745114.63487,54697.13122.76%
3 Years37.92177.9229.5681.95427,025138.33364.79%
5 Years31.81177.9220.0767.07366,654144.44454.07%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 176.25 -0.26 -0.15% 177.92 177.92 173.01 231,961
Oct 22 2020 176.51 4.75 2.77% 171.07 177.29 170.9408 530,582
Oct 21 2020 171.76 -0.73 -0.42% 172.53 175.03 171.73 360,901
Oct 20 2020 172.49 3.74 2.22% 169.75 175.24 168.55 317,547
Oct 19 2020 168.75 -2.02 -1.18% 171.47 173.5809 168.28 197,414
Oct 16 2020 170.77 0.76 0.45% 174.64 174.64 170.50 252,960
Oct 15 2020 170.01 0.17 0.1% 168.03 170.76 166.00 329,816
Oct 14 2020 169.84 -2.32 -1.35% 173.34 173.87 167.52 256,239
Oct 13 2020 172.16 -1.25 -0.72% 173.34 174.435 170.35 365,005
Oct 12 2020 173.41 2.91 1.71% 173.03 175.45 170.7291 372,102
Oct 09 2020 170.50 6.32 3.85% 165.32 171.9897 163.7676 358,113
Oct 08 2020 164.18 -0.75 -0.45% 166.32 167.64 161.87 409,849
Oct 07 2020 164.93 1.22 0.75% 166.09 167.73 164.72 476,505
Oct 06 2020 163.71 4.02 2.52% 160.72 165.44 160.72 590,037
Oct 05 2020 159.69 11.61 7.84% 149.58 159.98 149.55 849,917
Oct 02 2020 148.08 -1.55 -1.04% 145.27 150.88 145.27 536,243
Oct 01 2020 149.63 2.09 1.42% 148.00 150.89 146.52 247,210
Sep 30 2020 147.54 -3.05 -2.03% 149.98 150.50 145.99 601,923
Sep 29 2020 150.59 3.31 2.25% 147.94 152.41 148.6028 246,250
Sep 28 2020 147.28 2.98 2.07% 145.64 147.545 144.36 209,117
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.