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 |
| Jan 19, 2024 | $174.20 | $178.81 | $171.00 | $178.02 | 1 592 600 |
| Jan 18, 2024 | $172.99 | $174.61 | $169.14 | $174.20 | 378 580 |
| Jan 17, 2024 | $170.23 | $171.99 | $167.43 | $170.78 | 586 589 |
| Jan 16, 2024 | $171.01 | $174.10 | $167.70 | $172.76 | 521 169 |
| Jan 12, 2024 | $179.96 | $180.55 | $172.77 | $173.21 | 445 837 |
| Jan 11, 2024 | $176.30 | $178.83 | $174.10 | $178.61 | 573 346 |
| Jan 10, 2024 | $173.63 | $178.25 | $170.38 | $178.16 | 667 262 |
| Jan 09, 2024 | $174.65 | $181.69 | $171.73 | $173.14 | 711 918 |
| Jan 08, 2024 | $171.40 | $177.14 | $170.24 | $176.88 | 298 982 |
| Jan 05, 2024 | $170.00 | $175.19 | $167.57 | $171.63 | 274 716 |
| Jan 04, 2024 | $172.12 | $174.64 | $171.18 | $171.57 | 453 927 |
| Jan 03, 2024 | $176.16 | $176.32 | $170.73 | $171.57 | 572 867 |
| Jan 02, 2024 | $176.79 | $184.44 | $175.83 | $179.29 | 469 519 |
| Dec 29, 2023 | $182.82 | $187.32 | $179.55 | $179.80 | 323 488 |
| Dec 28, 2023 | $183.71 | $188.31 | $182.13 | $185.35 | 417 409 |
| Dec 27, 2023 | $184.60 | $186.03 | $183.32 | $183.71 | 287 488 |
| Dec 26, 2023 | $182.89 | $185.60 | $182.26 | $183.63 | 181 933 |
| Dec 22, 2023 | $184.10 | $186.16 | $182.28 | $182.72 | 416 672 |
| Dec 21, 2023 | $182.77 | $184.99 | $181.88 | $182.09 | 251 368 |
| Dec 20, 2023 | $182.99 | $185.30 | $179.18 | $179.82 | 604 484 |
| Dec 19, 2023 | $179.72 | $182.78 | $179.26 | $182.10 | 434 965 |
| Dec 18, 2023 | $182.52 | $182.92 | $175.94 | $176.76 | 522 060 |
| Dec 15, 2023 | $181.99 | $185.73 | $178.35 | $181.22 | 1 135 887 |
| Dec 14, 2023 | $180.97 | $187.87 | $177.97 | $180.41 | 1 019 187 |
| Dec 13, 2023 | $162.53 | $175.69 | $162.53 | $174.92 | 938 493 |
