RGEN

Repligen Historical Data

RGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 152.77 -1.90 -1.23% 154.84 157.01 152.00 460,718
Aug 06 2020 154.67 -1.21 -0.78% 156.96 157.40 151.155 511,859
Aug 05 2020 155.88 -0.66 -0.42% 157.00 158.47 154.77 360,004
Aug 04 2020 156.54 -1.73 -1.09% 157.71 158.13 154.15 484,728
Aug 03 2020 158.27 7.36 4.88% 152.46 159.97 152.46 616,023
Jul 31 2020 150.91 -0.34 -0.22% 152.00 154.50 146.80 1,054,014
Jul 30 2020 151.25 12.47 8.99% 143.13 155.27 142.5442 852,506
Jul 29 2020 138.78 1.71 1.25% 139.47 140.19 137.15 439,844
Jul 28 2020 137.07 -0.56 -0.41% 138.17 139.65 136.73 295,827
Jul 27 2020 137.63 3.27 2.43% 135.66 138.02 135.23 220,755
Jul 24 2020 134.36 -2.37 -1.73% 134.53 135.22 131.91 375,561
Jul 23 2020 136.73 0.85 0.63% 136.91 141.12 135.835 487,502
Jul 22 2020 135.88 0.89 0.66% 135.99 137.7361 134.15 437,122
Jul 21 2020 134.99 -1.05 -0.77% 136.62 137.00 133.76 258,253
Jul 20 2020 136.04 1.73 1.29% 134.72 138.385 134.63 337,501
Jul 17 2020 134.31 2.37 1.8% 132.71 135.1717 131.95 271,509
Jul 16 2020 131.94 0.97 0.74% 131.03 132.90 129.75 421,888
Jul 15 2020 130.97 6.13 4.91% 125.37 131.23 125.25 589,827
Jul 14 2020 124.84 2.33 1.9% 122.89 124.93 120.1232 390,778
Jul 13 2020 122.51 -3.62 -2.87% 126.18 129.495 122.43 278,193
Jul 10 2020 126.13 -2.54 -1.97% 128.76 129.07 125.85 242,382
Jul 09 2020 128.67 3.39 2.71% 125.91 129.93 125.57 426,011
Jul 08 2020 125.28 1.14 0.92% 124.63 125.805 123.31 365,275
Jul 07 2020 124.14 -2.45 -1.94% 126.32 128.60 123.64 533,165
Jul 06 2020 126.59 -0.06 -0.05% 128.99 129.3927 125.41 867,411
Jul 03 2020 126.65 0.00 +0.00% 124.78 127.64 124.32 0
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
Jun 04 2020 121.82 -5.33 -4.19% 126.40 128.71 120.72 521,004
Jun 03 2020 127.15 -6.22 -4.66% 133.99 135.40 126.52 581,150
Jun 02 2020 133.37 3.41 2.63% 129.58 133.99 127.33 772,891
Jun 01 2020 129.955 -1.02 -0.77% 130.49 132.52 128.78 593,211
May 29 2020 130.97 1.76 1.36% 130.04 132.66 127.40 805,247
May 28 2020 129.21 1.14 0.89% 130.00 132.28 128.62 560,682
May 27 2020 128.07 -5.74 -4.29% 132.92 132.92 123.00 822,186
May 26 2020 133.81 -5.70 -4.09% 143.64 143.64 133.06 531,767
May 25 2020 139.51 0.00 +0.00% 140.50 140.99 136.64 0
May 22 2020 139.51 -0.80 -0.57% 140.50 140.99 136.64 307,924
May 21 2020 140.31 1.23 0.88% 140.05 141.68 138.28 493,132
May 20 2020 139.08 3.46 2.55% 137.73 141.82 134.94 444,092
May 19 2020 135.62 -0.09 -0.07% 134.30 136.82 132.49 463,139
May 18 2020 135.71 -4.77 -3.4% 141.82 143.93 134.41 555,739
May 15 2020 140.48 8.51 6.45% 133.55 142.39 131.97 769,868
May 14 2020 131.97 3.79 2.96% 126.17 133.38 126.04 519,417
May 13 2020 128.18 -0.23 -0.18% 128.21 132.48 125.8686 411,407
May 12 2020 128.41 0.28 0.22% 128.57 132.825 126.11 494,605


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.