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 |
| Feb 27, 2024 | $190.86 | $194.98 | $189.50 | $192.71 | 433 985 |
| Feb 26, 2024 | $194.68 | $195.83 | $191.46 | $191.79 | 607 301 |
| Feb 23, 2024 | $195.41 | $199.31 | $195.08 | $196.52 | 430 988 |
| Feb 22, 2024 | $197.28 | $200.25 | $190.96 | $193.40 | 816 601 |
| Feb 21, 2024 | $187.80 | $202.32 | $187.80 | $194.10 | 1 225 917 |
| Feb 20, 2024 | $206.00 | $207.51 | $196.86 | $199.73 | 1 156 578 |
| Feb 16, 2024 | $203.14 | $211.13 | $203.14 | $208.42 | 563 979 |
| Feb 15, 2024 | $207.60 | $209.95 | $205.58 | $206.03 | 507 035 |
| Feb 14, 2024 | $201.98 | $206.27 | $198.78 | $206.04 | 464 368 |
| Feb 13, 2024 | $198.07 | $202.29 | $195.70 | $198.46 | 566 983 |
| Feb 12, 2024 | $205.24 | $206.87 | $204.13 | $205.70 | 341 668 |
| Feb 09, 2024 | $203.71 | $207.89 | $202.95 | $205.00 | 369 891 |
| Feb 08, 2024 | $202.18 | $208.07 | $200.33 | $203.99 | 539 950 |
| Feb 07, 2024 | $201.33 | $203.95 | $199.50 | $201.75 | 480 892 |
| Feb 06, 2024 | $195.95 | $201.97 | $195.95 | $200.52 | 437 369 |
| Feb 05, 2024 | $193.49 | $197.31 | $192.94 | $196.10 | 289 311 |
| Feb 02, 2024 | $190.45 | $196.54 | $187.63 | $196.17 | 379 393 |
| Feb 01, 2024 | $190.56 | $192.83 | $186.62 | $192.71 | 464 223 |
| Jan 31, 2024 | $192.05 | $194.84 | $188.00 | $189.40 | 512 402 |
| Jan 30, 2024 | $191.71 | $197.05 | $191.70 | $193.49 | 505 575 |
| Jan 29, 2024 | $192.51 | $192.62 | $185.65 | $192.21 | 690 234 |
| Jan 26, 2024 | $194.00 | $204.00 | $193.24 | $193.40 | 1 826 485 |
| Jan 25, 2024 | $183.71 | $186.33 | $180.12 | $185.51 | 778 958 |
| Jan 24, 2024 | $189.38 | $189.71 | $180.53 | $181.75 | 658 515 |
| Jan 23, 2024 | $185.49 | $187.46 | $180.20 | $187.05 | 596 471 |
