NASDAQ:RGEN
Repligen Corporation Stock Price (Quote)
$165.50
-2.22 (-1.32%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 RGEN stock ended at $165.50. This is 1.32% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.96% from a day low at $165.07 to a day high of $168.30. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $196.58 | $200.23 | $196.58 | $199.74 | 291 141 |
| Mar 20, 2024 | $198.80 | $199.35 | $194.85 | $196.72 | 400 104 |
| Mar 19, 2024 | $193.01 | $198.80 | $193.01 | $198.69 | 264 444 |
| Mar 18, 2024 | $191.94 | $194.50 | $190.80 | $194.25 | 301 057 |
| Mar 15, 2024 | $192.22 | $194.44 | $189.44 | $189.93 | 490 351 |
| Mar 14, 2024 | $193.20 | $194.98 | $192.36 | $193.58 | 389 978 |
| Mar 13, 2024 | $191.53 | $196.45 | $191.53 | $194.39 | 353 967 |
| Mar 12, 2024 | $193.12 | $194.23 | $190.54 | $192.76 | 423 207 |
| Mar 11, 2024 | $194.72 | $195.46 | $193.11 | $193.14 | 216 606 |
| Mar 08, 2024 | $199.20 | $203.13 | $194.62 | $195.47 | 251 115 |
| Mar 07, 2024 | $196.30 | $199.74 | $196.01 | $198.46 | 276 158 |
| Mar 06, 2024 | $195.00 | $196.52 | $193.49 | $195.13 | 248 525 |
| Mar 05, 2024 | $193.81 | $195.38 | $190.11 | $192.07 | 418 835 |
| Mar 04, 2024 | $196.45 | $199.00 | $194.76 | $195.72 | 354 561 |
| Mar 01, 2024 | $192.18 | $196.34 | $190.80 | $195.52 | 513 279 |
| Feb 29, 2024 | $197.08 | $198.59 | $193.68 | $193.99 | 665 623 |
| Feb 28, 2024 | $191.89 | $196.11 | $191.06 | $195.94 | 378 131 |
