RGEN

Repligen Historical Data

RGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 194.81 0.14 0.07% 197.45 200.01 193.665 414,150
May 04 2021 194.67 -13.44 -6.46% 215.10 215.10 194.04 572,589
May 03 2021 208.11 -3.60 -1.7% 211.77 212.68 206.86 274,927
Apr 30 2021 211.71 -1.43 -0.67% 211.87 216.76 210.55 303,562
Apr 29 2021 213.14 -6.60 -3.0% 219.44 219.81 212.52 217,190
Apr 28 2021 219.74 -1.21 -0.55% 220.62 221.97 217.36 257,500
Apr 27 2021 220.95 0.91 0.41% 218.95 222.24 218.21 224,249
Apr 26 2021 220.04 1.72 0.79% 218.42 223.03 218.00 316,391
Apr 23 2021 218.32 2.00 0.92% 217.66 220.825 214.51 302,529
Apr 22 2021 216.32 -1.27 -0.58% 218.04 221.257 214.88 303,916
Apr 21 2021 217.59 5.60 2.64% 211.07 217.86 210.22 312,408
Apr 20 2021 211.99 -0.05 -0.02% 211.03 214.46 208.17 182,650
Apr 19 2021 212.04 -1.26 -0.59% 213.00 213.58 208.0619 232,547
Apr 16 2021 213.30 -0.27 -0.13% 214.18 214.455 211.95 140,873
Apr 15 2021 213.57 8.28 4.03% 209.13 215.00 206.14 209,159
Apr 14 2021 205.29 -7.57 -3.56% 212.83 213.74 205.17 250,555
Apr 13 2021 212.86 5.84 2.82% 208.62 212.97 208.10 279,418
Apr 12 2021 207.02 0.92 0.45% 206.00 207.54 202.75 229,293
Apr 09 2021 206.10 1.94 0.95% 202.01 206.78 201.38 216,513
Apr 08 2021 204.16 2.85 1.42% 204.18 207.365 202.905 321,767
Apr 07 2021 201.31 -3.66 -1.79% 205.79 205.79 200.41 208,807
Apr 06 2021 204.97 4.55 2.27% 200.92 206.19 199.035 338,313
Apr 05 2021 200.42 4.98 2.55% 197.33 200.58 195.5685 291,136
Apr 02 2021 195.44 0.00 +0.00% 197.39 198.75 193.0972 0
Apr 01 2021 195.44 1.03 0.53% 197.39 198.75 193.0972 401,128
Mar 31 2021 194.41 5.20 2.75% 189.51 197.77 188.00 647,682
Mar 30 2021 189.21 5.11 2.78% 183.12 190.10 182.1208 416,967
Mar 29 2021 184.10 0.59 0.32% 182.89 188.39 181.535 801,643
Mar 26 2021 183.51 3.14 1.74% 181.01 184.04 178.76 787,644
Mar 25 2021 180.37 -8.68 -4.59% 186.31 186.43 178.00 635,407
Mar 24 2021 189.05 -17.53 -8.49% 206.29 206.30 188.13 523,193
Mar 23 2021 206.58 -0.86 -0.41% 206.51 208.00 204.40 433,503
Mar 22 2021 207.44 3.45 1.69% 205.4411 210.99 203.77 376,784
Mar 19 2021 203.99 3.98 1.99% 202.28 205.87 199.44 774,572
Mar 18 2021 200.01 3.17 1.61% 194.68 203.98 194.28 389,840
Mar 17 2021 196.84 -0.73 -0.37% 194.52 199.00 192.84 427,408
Mar 16 2021 197.57 -6.44 -3.16% 205.78 206.75 196.155 418,383
Mar 15 2021 204.01 9.31 4.78% 195.79 204.71 195.41 439,733
Mar 12 2021 194.70 0.62 0.32% 191.01 197.12 189.26 344,880
Mar 11 2021 194.08 5.59 2.97% 191.78 195.84 190.822 391,117
Mar 10 2021 188.49 -1.73 -0.91% 194.09 194.98 186.84 457,028
Mar 09 2021 190.22 8.74 4.82% 185.86 194.345 185.86 358,222
Mar 08 2021 181.48 -4.71 -2.53% 185.58 188.2505 178.67 474,702
Mar 05 2021 186.19 2.98 1.63% 183.21 187.6557 173.0913 572,868
Mar 04 2021 183.21 -16.66 -8.34% 196.20 200.00 181.30 752,158
Mar 03 2021 199.87 -12.78 -6.01% 213.33 213.33 199.55 302,759
Mar 02 2021 212.65 -9.08 -4.1% 222.12 223.165 212.08 296,229
Mar 01 2021 221.73 9.34 4.4% 216.46 222.35 214.01 339,289
Feb 26 2021 212.39 5.32 2.57% 206.5135 214.48 206.5135 346,249
Feb 25 2021 207.07 -8.51 -3.95% 219.14 221.69 204.87 430,322
Feb 24 2021 215.58 9.07 4.39% 216.50 220.87 210.6685 601,842
Feb 23 2021 206.51 -4.26 -2.02% 203.89 208.12 193.01 464,987
Feb 22 2021 210.77 -3.58 -1.67% 213.83 214.00 209.58 254,155
Feb 19 2021 214.35 -1.27 -0.59% 217.14 219.57 213.51 341,443
Feb 18 2021 215.62 0.59 0.27% 214.00 218.44 209.00 295,794
Feb 17 2021 215.03 -6.60 -2.98% 219.58 220.77 212.00 441,990
Feb 16 2021 221.63 -4.63 -2.05% 226.91 227.75 220.43 236,946
Feb 15 2021 226.26 0.00 +0.00% 222.67 228.835 221.1652 0
Feb 12 2021 226.26 2.87 1.28% 222.67 228.835 221.1652 270,476
Feb 11 2021 223.39 4.27 1.95% 220.00 224.64 220.00 270,538
Feb 10 2021 219.12 2.94 1.36% 218.31 221.54 213.515 393,466
Feb 09 2021 216.18 -2.96 -1.35% 219.00 220.8999 214.1001 273,338
Feb 08 2021 219.14 -2.92 -1.31% 224.90 225.89 218.02 304,315
Feb 05 2021 222.06 4.14 1.9% 218.70 222.1999 217.47 234,816


Your Recent History
NASDAQ
RGEN
Repligen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.