RGEN

Repligen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Repligen Corp RGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.46 1.98% 126.65 124.32 127.64 124.78 124.19 20:00:00
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week113.23127.64109.38118.511,653,83713.4211.85%
1 Month126.40128.71109.38117.68883,1790.250.2%
3 Months97.46159.6295.91120.24641,54729.1929.95%
6 Months93.06159.6278.41107.62575,40833.5936.09%
1 Year86.16159.6272.3297.01553,44640.4946.99%
3 Years41.40159.6229.5671.78420,08885.25205.92%
5 Years41.24159.6220.0759.42361,37085.41207.1%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 126.65 2.46 1.98% 124.78 127.64 124.32 458,761
Jul 01 2020 124.19 0.58 0.47% 124.41 126.15 122.0224 822,914
Jun 30 2020 123.61 4.52 3.8% 119.82 123.981 119.285 1,429,377
Jun 29 2020 119.09 2.59 2.22% 118.59 119.22 113.11 759,710
Jun 26 2020 116.50 1.98 1.73% 114.09 118.62 113.51 4,315,884
Jun 25 2020 114.52 1.39 1.23% 113.23 114.94 109.38 941,298
Jun 24 2020 113.13 -6.41 -5.36% 118.78 119.82 111.72 820,967
Jun 23 2020 119.54 0.60 0.5% 118.82 120.6662 117.50 753,755
Jun 22 2020 118.94 3.23 2.79% 115.70 119.255 114.50 633,961
Jun 19 2020 115.71 1.68 1.47% 115.02 116.81 113.65 693,873
Jun 18 2020 114.03 -3.09 -2.64% 116.27 117.185 113.14 485,634
Jun 17 2020 117.12 0.38 0.33% 117.79 118.52 115.55 453,894
Jun 16 2020 116.74 2.79 2.45% 115.65 117.7586 114.501 459,343
Jun 15 2020 113.95 -2.88 -2.47% 115.74 116.86 112.61 526,411
Jun 12 2020 116.83 3.05 2.68% 116.22 119.8799 114.36 728,664
Jun 11 2020 113.78 -6.23 -5.19% 118.91 120.32 112.68 668,731
Jun 10 2020 120.01 4.34 3.75% 116.98 121.03 115.85 484,045
Jun 09 2020 115.67 -1.09 -0.93% 117.30 119.55 115.54 628,716
Jun 08 2020 116.76 -3.50 -2.91% 118.50 120.24 116.381 659,836
Jun 05 2020 120.26 -1.56 -1.28% 121.29 122.36 116.23 875,558
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.