NASDAQ:RGEN
Repligen Corporation Stock Price (Quote)
$167.72
-0.320 (-0.190%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 RGEN stock ended at $167.72. This is 0.190% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.94% from a day low at $165.99 to a day high of $169.22. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $165.66 | $166.85 | $159.34 | $161.43 | 445 810 |
| Jun 13, 2023 | $165.05 | $167.99 | $164.88 | $165.22 | 329 156 |
| Jun 12, 2023 | $163.98 | $167.53 | $161.75 | $165.05 | 450 535 |
| Jun 09, 2023 | $163.64 | $164.58 | $159.37 | $162.19 | 378 619 |
| Jun 08, 2023 | $172.33 | $172.33 | $163.74 | $164.23 | 453 887 |
| Jun 07, 2023 | $169.63 | $173.44 | $168.26 | $172.82 | 355 017 |
| Jun 06, 2023 | $165.87 | $172.07 | $165.87 | $168.72 | 340 978 |
| Jun 05, 2023 | $165.23 | $165.82 | $161.99 | $164.93 | 358 060 |
| Jun 02, 2023 | $170.11 | $171.79 | $166.92 | $167.26 | 351 251 |
| Jun 01, 2023 | $167.38 | $168.00 | $163.50 | $167.07 | 552 797 |
| May 31, 2023 | $171.84 | $172.09 | $165.82 | $167.92 | 1 298 261 |
| May 30, 2023 | $172.48 | $176.67 | $170.93 | $173.34 | 486 542 |
| May 26, 2023 | $172.10 | $173.35 | $166.56 | $171.02 | 386 096 |
| May 25, 2023 | $165.98 | $170.30 | $165.35 | $167.86 | 603 671 |
| May 24, 2023 | $167.30 | $167.30 | $160.46 | $165.26 | 710 567 |
| May 23, 2023 | $166.53 | $171.96 | $166.53 | $170.05 | 763 658 |
| May 22, 2023 | $159.09 | $167.23 | $158.94 | $166.74 | 510 818 |
| May 19, 2023 | $156.92 | $160.45 | $156.52 | $159.25 | 514 623 |
| May 18, 2023 | $153.09 | $156.96 | $151.81 | $156.63 | 279 573 |
| May 17, 2023 | $152.49 | $153.87 | $149.94 | $153.03 | 459 365 |
| May 16, 2023 | $151.82 | $152.32 | $149.59 | $151.85 | 276 921 |
| May 15, 2023 | $151.33 | $155.91 | $149.60 | $154.03 | 321 826 |
| May 12, 2023 | $153.27 | $153.86 | $149.64 | $151.98 | 285 076 |
| May 11, 2023 | $153.57 | $154.63 | $150.13 | $152.34 | 374 115 |
| May 10, 2023 | $160.63 | $160.63 | $154.67 | $154.84 | 311 322 |
