NASDAQ:RGEN
Repligen Corporation Stock Price (Quote)
$166.58
+0.92 (+0.555%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.19 | $187.25 | Friday, 26th Apr 2024 RGEN stock ended at $166.58. This is 0.555% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $165.05 to a day high of $168.43. |
| 90 days | $152.19 | $211.13 | |
| 52 weeks | $110.46 | $211.13 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $165.66 | $168.43 | $165.05 | $166.58 | 335 837 |
| Apr 25, 2024 | $166.21 | $168.11 | $163.23 | $165.66 | 230 883 |
| Apr 24, 2024 | $169.82 | $173.41 | $165.93 | $167.86 | 495 010 |
| Apr 23, 2024 | $166.49 | $174.30 | $165.57 | $171.28 | 906 314 |
| Apr 22, 2024 | $158.03 | $159.70 | $154.87 | $157.48 | 292 018 |
| Apr 19, 2024 | $157.63 | $159.41 | $156.33 | $157.14 | 350 841 |
| Apr 18, 2024 | $154.59 | $159.35 | $152.19 | $157.06 | 740 952 |
| Apr 17, 2024 | $169.21 | $169.21 | $160.16 | $160.98 | 506 951 |
| Apr 16, 2024 | $165.96 | $166.21 | $160.91 | $164.17 | 567 879 |
| Apr 15, 2024 | $173.76 | $174.73 | $165.89 | $166.39 | 417 906 |
| Apr 12, 2024 | $174.37 | $174.62 | $169.74 | $171.53 | 706 344 |
| Apr 11, 2024 | $175.35 | $176.88 | $174.92 | $176.08 | 336 393 |
| Apr 10, 2024 | $176.43 | $177.93 | $175.06 | $176.00 | 422 482 |
| Apr 09, 2024 | $174.57 | $182.21 | $174.57 | $181.92 | 383 659 |
| Apr 08, 2024 | $173.51 | $175.83 | $172.98 | $174.05 | 303 806 |
| Apr 05, 2024 | $173.27 | $178.18 | $173.14 | $173.81 | 544 966 |
| Apr 04, 2024 | $178.99 | $180.00 | $172.80 | $172.94 | 422 278 |
| Apr 03, 2024 | $176.73 | $179.81 | $175.53 | $177.32 | 338 963 |
| Apr 02, 2024 | $180.18 | $180.72 | $176.39 | $177.92 | 555 415 |
| Apr 01, 2024 | $184.98 | $184.98 | $180.08 | $182.95 | 444 895 |
| Mar 28, 2024 | $184.17 | $187.25 | $182.56 | $183.92 | 327 168 |
| Mar 27, 2024 | $186.70 | $186.70 | $183.22 | $184.75 | 387 053 |
| Mar 26, 2024 | $185.20 | $186.81 | $183.37 | $183.84 | 382 978 |
| Mar 25, 2024 | $197.51 | $197.78 | $184.32 | $184.88 | 452 600 |
| Mar 22, 2024 | $199.95 | $200.03 | $196.86 | $198.03 | 309 182 |
