Repligen Historical Data - RGEN

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 High Price Low Price Open Price Close Price Last Traded
  -1.24 -1.32% 92.36 93.84 91.76 93.48 93.60 15:42:20
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week89.5794.327988.0491.1897417k2.793.11%
1 Month88.5999.2585.672991.6960644k3.774.26%
3 Months68.8199.2568.38585.0490591k23.5534.22%
6 Months59.8199.2552.8776.0798468k32.5554.42%
1 Year49.6399.2548.2667.4750447k42.7386.10%
3 Years31.5399.2526.1650.8947334k60.83192.93%
5 Years20.2499.2518.2342.0522327k72.12356.32%

RGEN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 19 201993.60+0.96+1.04%92.1694.3279362,563
Aug 16 201992.64+4.24+4.80%89.1092.90692,328
Aug 15 201988.40-0.41-0.46%88.0490.65349,114
Aug 14 201988.81-2.09-2.30%88.4090.69337,867
Aug 13 201990.90+0.82+0.91%88.7692.21345,106
Aug 12 201990.08-1.76-1.92%89.7192.03475,316
Aug 09 201991.84-1.87-2.00%91.3093.75456,198
Aug 08 201993.71+3.77+4.19%90.0094.00436,632
Aug 07 201989.94-1.42-1.55%88.84591.70464,391
Aug 06 201991.36+4.51+5.19%87.985892.005882,165
Aug 05 201986.85-3.76-4.15%85.672989.97908,288
Aug 02 201990.61-4.90-5.13%89.8195.95021,429,100
Aug 01 201995.51+1.12+1.19%94.4999.251,027,343
Jul 31 201994.39-0.27-0.29%93.1196.25747,482
Jul 30 201994.66+0.20+0.21%93.073596.99649,187
Jul 29 201994.46+1.95+2.11%92.5195.24776,921
Jul 26 201992.51+1.61+1.77%91.1893.35892,113
Jul 25 201990.90+1.34+1.50%88.8992.731,014,480
Jul 24 201989.56+1.68+1.91%86.4189.63256,638
Jul 23 201987.88-0.40-0.45%87.1988.82370,674
Jul 22 201988.28+1.48+1.71%87.76789.71564,125
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.