Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Repligen Corp | RGEN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.92 | 0.56% | 166.58 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 165.66 | 164.46 | 168.455 | 166.58 | 165.66 |
RGEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 157.63 | 174.30 | 154.87 | 165.94 | 480,913 | 8.95 | 5.68% |
| 1 Month | 184.98 | 184.98 | 152.19 | 169.83 | 486,909 | -18.40 | -9.95% |
| 3 Months | 190.45 | 211.13 | 152.19 | 187.53 | 481,491 | -23.87 | -12.53% |
| 6 Months | 123.80 | 211.13 | 110.45 | 172.52 | 586,731 | 42.78 | 34.56% |
| 1 Year | 149.06 | 211.13 | 110.45 | 165.44 | 583,920 | 17.52 | 11.75% |
| 3 Years | 218.42 | 327.32 | 110.45 | 186.57 | 520,138 | -51.84 | -23.73% |
| 5 Years | 60.27 | 327.32 | 57.25 | 161.16 | 508,801 | 106.31 | 176.39% |
RGEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 166.58 | 0.92 | 0.56% | 165.66 | 168.455 | 164.46 | 341,269 |
| Apr 25 2024 | 165.66 | -2.20 | -1.31% | 165.785 | 167.17 | 163.23 | 230,186 |
| Apr 24 2024 | 167.86 | -3.42 | -2.00% | 169.82 | 173.41 | 165.91 | 555,955 |
| Apr 23 2024 | 171.28 | 13.80 | 8.76% | 166.49 | 174.30 | 165.435 | 928,604 |
| Apr 22 2024 | 157.48 | 0.34 | 0.22% | 158.03 | 159.70 | 154.87 | 294,448 |
| Apr 19 2024 | 157.14 | 0.08 | 0.05% | 157.63 | 159.41 | 156.33 | 395,370 |
| Apr 18 2024 | 157.06 | -3.92 | -2.44% | 154.59 | 159.35 | 152.19 | 759,238 |
| Apr 17 2024 | 160.98 | -3.19 | -1.94% | 165.22 | 169.2089 | 160.16 | 520,489 |
| Apr 16 2024 | 164.17 | -2.22 | -1.33% | 165.96 | 165.96 | 160.91 | 601,335 |
| Apr 15 2024 | 166.39 | -5.14 | -3.00% | 173.76 | 174.73 | 165.89 | 447,313 |
| Apr 12 2024 | 171.53 | -4.55 | -2.58% | 174.01 | 174.615 | 169.74 | 682,973 |
| Apr 11 2024 | 176.08 | 0.08 | 0.05% | 175.35 | 176.875 | 174.92 | 339,191 |
| Apr 10 2024 | 176.00 | -5.92 | -3.25% | 177.41 | 177.92 | 175.02 | 417,786 |
| Apr 09 2024 | 181.92 | 7.87 | 4.52% | 174.57 | 182.21 | 174.57 | 383,743 |
| Apr 08 2024 | 174.05 | 0.24 | 0.14% | 173.51 | 175.83 | 172.9799 | 309,103 |
| Apr 05 2024 | 173.81 | 0.87 | 0.50% | 173.27 | 178.18 | 173.27 | 586,279 |
| Apr 04 2024 | 172.94 | -4.38 | -2.47% | 178.99 | 180.10 | 172.795 | 429,753 |
| Apr 03 2024 | 177.32 | -0.60 | -0.34% | 176.73 | 179.81 | 175.53 | 338,990 |
| Apr 02 2024 | 177.92 | -5.03 | -2.75% | 180.60 | 180.60 | 176.39 | 578,167 |
| Apr 01 2024 | 182.95 | -0.97 | -0.53% | 184.98 | 184.98 | 180.08 | 452,352 |
| Mar 28 2024 | 183.92 | -0.83 | -0.45% | 184.17 | 187.25 | 182.56 | 336,742 |
| Mar 27 2024 | 184.75 | 0.91 | 0.49% | 186.70 | 186.70 | 183.22 | 396,763 |
