Replimune Group Inc (REPL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -4.7619047619 | 12.18 | 12.64 | 11.2 | 608637 | 11.67881423 | CS |
| 4 | -2.12 | -15.4518950437 | 13.72 | 14.7952 | 10.68 | 648501 | 12.38839876 | CS |
| 12 | -0.76 | -6.14886731392 | 12.36 | 14.7952 | 10 | 682875 | 12.54023987 | CS |
| 26 | 0.43 | 3.84959713518 | 11.17 | 16.52 | 9.94 | 819200 | 12.59302016 | CS |
| 52 | 3.52 | 43.5643564356 | 8.08 | 16.52 | 4.92 | 874524 | 10.25864328 | CS |
| 156 | -4.8 | -29.2682926829 | 16.4 | 29.5229 | 4.92 | 759654 | 12.92594959 | CS |
| 260 | 1.63 | 16.3490471414 | 9.97 | 54.85 | 4.92 | 587433 | 17.43744094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 11.6 | 0.1 | 0.87 | 11.41 | 11.72 | 11.31 | 413597 |
| 1742423700 | 11.5 | 0.07 | 0.61 | 11.65 | 12.155 | 11.2 | 599573 |
| 1742337300 | 11.43 | -0.35 | -2.97 | 11.62 | 11.62 | 11.28 | 445699 |
| 1742250900 | 11.78 | 0.13 | 1.07 | 11.66 | 11.895 | 11.29 | 999060 |
| 1741991700 | 11.655 | -0.21 | -1.73 | 11.94 | 12.12 | 11.64 | 312000 |
| 1741905300 | 11.86 | -0.25 | -2.06 | 12.18 | 12.64 | 11.605 | 686852 |
| 1741818900 | 12.11 | 0.67 | 5.86 | 11.52 | 12.38 | 11.47 | 678084 |
| 1741732500 | 11.44 | 0.3 | 2.69 | 11.2 | 11.75 | 10.68 | 876480 |
| 1741646100 | 11.14 | -0.37 | -3.21 | 11.26 | 11.51 | 10.935 | 624691 |
| 1741390500 | 11.51 | -0.23 | -1.96 | 11.88 | 12.015 | 11.49 | 486420 |
| 1741304100 | 11.74 | -0.55 | -4.48 | 12.05 | 12.54 | 11.72 | 436215 |
| 1741217700 | 12.29 | 0.27 | 2.25 | 12.06 | 12.32 | 11.69 | 458095 |
| 1741131300 | 12.02 | -0.1 | -0.83 | 11.92 | 12.41 | 11.7192 | 691118 |
| 1741044900 | 12.12 | -0.56 | -4.42 | 12.71 | 13.17 | 11.965 | 666996 |
| 1740785700 | 12.68 | 0.04 | 0.36 | 12.55 | 12.794 | 11.86 | 952417 |
| 1740699300 | 12.635 | -0.61 | -4.57 | 13.25 | 13.66 | 12.3 | 839329 |
| 1740612900 | 13.24 | -0.25 | -1.85 | 13.83 | 13.99 | 13.14 | 514231 |
| 1740526500 | 13.49 | -0.12 | -0.88 | 13.7 | 13.72 | 13.09 | 500688 |
| 1740440100 | 13.61 | -0.37 | -2.65 | 13.96 | 14.43 | 13.59 | 478391 |
| 1740180900 | 13.98 | -0.33 | -2.31 | 14.72 | 14.7952 | 13.57 | 674880 |
| 1740094500 | 14.31 | 0.53 | 3.85 | 13.72 | 14.779 | 13.4 | 1048802 |
| 1740008100 | 13.78 | -0.25 | -1.78 | 14.01 | 14.45 | 13.665 | 373003 |
| 1739921700 | 14.03 | -0.07 | -0.50 | 14.06 | 14.32 | 13.77 | 368590 |
| 1739576100 | 14.1 | -0.19 | -1.33 | 14.47 | 14.59 | 14.07 | 446738 |
| 1739489700 | 14.29 | 0.5 | 3.63 | 13.7 | 14.48 | 13.44 | 503827 |
| 1739403300 | 13.79 | 0.94 | 7.32 | 12.36 | 13.85 | 12.36 | 930266 |
| 1739316900 | 12.85 | -0.27 | -2.06 | 13.03 | 13.03 | 12.56 | 371662 |
| 1739230500 | 13.12 | -0.82 | -5.88 | 13.91 | 13.96 | 13.04 | 679797 |
| 1738971300 | 13.94 | -0.12 | -0.85 | 13.88 | 14.14 | 13.48 | 598798 |
| 1738884900 | 14.06 | -0.19 | -1.33 | 14.26 | 14.4399 | 13.86 | 483436 |
| 1738798500 | 14.25 | 0.24 | 1.71 | 14.05 | 14.44 | 13.81 | 593997 |
| 1738712100 | 14.01 | 0.3 | 2.19 | 13.65 | 14.12 | 13.42 | 423494 |
| 1738625700 | 13.71 | -0.27 | -1.93 | 13.62 | 14.11 | 13.33 | 631645 |
| 1738366500 | 13.98 | 0.36 | 2.64 | 13.8 | 14.52 | 13.72 | 622679 |
| 1738280100 | 13.62 | -0.45 | -3.20 | 14.02 | 14.5 | 13.53 | 679533 |
| 1738193700 | 14.07 | 0.05 | 0.36 | 13.89 | 14.7 | 13.71 | 633863 |
| 1738107300 | 14.02 | 0.33 | 2.41 | 13.64 | 14.25 | 13.43 | 893314 |
| 1738020900 | 13.69 | 0.1 | 0.74 | 13.52 | 14.115299 | 13.07 | 746380 |
| 1737761700 | 13.59 | 0.57 | 4.38 | 13.68 | 13.68 | 13 | 726434 |
| 1737675300 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
| 1737588900 | 13.02 | 1.17 | 9.87 | 12.23 | 13.32 | 12.09 | 1452061 |
| 1737502500 | 11.85 | 1.71 | 16.86 | 12.6 | 13.13 | 11.48 | 2193576 |
| 1737156900 | 10.14 | -0.22 | -2.12 | 10.48 | 10.48 | 10.05 | 630879 |
| 1737070500 | 10.36 | -0.06 | -0.58 | 10.42 | 10.72 | 10.23 | 732938 |
| 1736984100 | 10.42 | -0.07 | -0.67 | 10.85 | 10.99 | 10.36 | 609598 |
| 1736897700 | 10.49 | -0.4 | -3.67 | 11.05 | 11.2 | 10.115 | 918263 |
| 1736811300 | 10.89 | -0.17 | -1.54 | 11 | 11.05 | 10 | 783793 |
| 1736552100 | 11.06 | -0.47 | -4.08 | 11.33 | 11.715 | 10.52 | 772275 |
| 1736379300 | 11.53 | 0.33 | 2.95 | 11.1 | 12 | 11.1 | 499737 |
| 1736292900 | 11.2 | -0.82 | -6.82 | 12.04 | 12.36 | 11.05 | 696918 |
| 1736206500 | 12.02 | -0.6 | -4.75 | 12.63 | 12.825 | 11.97 | 757743 |
| 1735947300 | 12.62 | 0.06 | 0.48 | 12.69 | 12.81 | 12.36 | 528731 |
| 1735860900 | 12.56 | 0.45 | 3.72 | 12.38 | 13.56 | 12.17 | 1157051 |
| 1735688100 | 12.11 | -0.22 | -1.78 | 12.4 | 12.72 | 12.09 | 823558 |
| 1735601700 | 12.33 | 0.07 | 0.57 | 12.13 | 12.525 | 11.78 | 540046 |
| 1735342500 | 12.26 | -0.53 | -4.14 | 12.65 | 12.77 | 12.17 | 383045 |
| 1735256100 | 12.79 | 0.29 | 2.32 | 12.36 | 13.07 | 12.29 | 400443 |
| 1735077840 | 12.5 | 0.16 | 1.30 | 12.21 | 12.59 | 12.12 | 329481 |
| 1734996900 | 12.34 | -0.15 | -1.20 | 12.97 | 12.97 | 12.175 | 709186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
