Repligen Historical Data - RGEN

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 101.12 0.00 0.00 0.00 101.12 04:00:00
more quote information »

RGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week106.09110.0099.02103.82580,075-4.97-4.68%
1 Month100.31110.0095.75102.68363,2170.810.81%
3 Months89.52110.0084.5096.30368,15811.6012.96%
6 Months93.20110.0072.3287.21466,7897.928.5%
1 Year57.51110.0052.8781.76468,03743.6175.83%
3 Years31.17110.0029.5660.41376,19769.95224.41%
5 Years25.39110.0020.0750.27340,98475.73298.27%

RGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 101.12 -8.02 -7.35% 102.00 110.00 99.02 1,284,522
Feb 19 2020 109.14 3.14 2.96% 106.82 109.94 106.07 388,492
Feb 18 2020 106.00 0.03 0.03% 105.97 106.98 103.95 416,152
Feb 14 2020 105.97 -0.18 -0.17% 106.09 106.405 105.17 231,132
Feb 13 2020 106.15 -0.70 -0.66% 106.44 107.20 105.9117 243,287
Feb 12 2020 106.85 1.68 1.6% 105.75 107.43 104.39 246,151
Feb 11 2020 105.17 1.25 1.2% 104.50 105.48 103.705 196,419
Feb 10 2020 103.92 2.60 2.56% 101.11 103.98 100.82 283,459
Feb 07 2020 101.325 0.70 0.7% 100.32 101.60 98.905 566,179
Feb 06 2020 100.62 -0.31 -0.31% 101.34 101.36 100.07 216,734
Feb 05 2020 100.93 -3.58 -3.42% 105.63 106.30 100.45 398,795
Feb 04 2020 104.505 2.07 2.03% 103.75 105.50 103.265 263,206
Feb 03 2020 102.43 2.04 2.03% 101.72 102.85 101.63 348,483
Jan 31 2020 100.39 -1.25 -1.23% 101.59 101.59 99.585 406,653
Jan 30 2020 101.64 -0.05 -0.05% 100.83 101.70 100.03 260,591
Jan 29 2020 101.69 0.03 0.03% 101.52 102.64 101.44 220,966
Jan 28 2020 101.66 2.04 2.05% 100.33 102.68 100.33 270,578
Jan 27 2020 99.62 0.51 0.51% 97.42 100.27 95.75 406,626
Jan 24 2020 99.11 -0.58 -0.58% 100.31 100.50 98.26 252,694
Jan 23 2020 99.69 -1.16 -1.15% 100.37 100.37 99.25 245,951
Jan 22 2020 100.85 -0.16 -0.16% 101.47 102.76 100.67 235,078
Jan 21 2020 101.01 0.30 0.3% 100.62 101.36 99.64 328,917
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.