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 |
| Nov 06, 2023 | $150.21 | $150.21 | $142.86 | $143.95 | 735 003 |
| Nov 03, 2023 | $138.66 | $151.02 | $137.44 | $150.36 | 1 433 779 |
| Nov 02, 2023 | $137.50 | $137.76 | $133.26 | $136.54 | 607 131 |
| Nov 01, 2023 | $132.92 | $134.51 | $126.86 | $131.46 | 1 088 785 |
| Oct 31, 2023 | $134.65 | $141.87 | $132.01 | $134.56 | 2 242 913 |
| Oct 30, 2023 | $121.78 | $121.97 | $110.46 | $114.17 | 1 664 359 |
| Oct 27, 2023 | $122.44 | $122.45 | $118.08 | $119.58 | 778 139 |
| Oct 26, 2023 | $123.80 | $124.76 | $121.21 | $122.50 | 784 540 |
| Oct 25, 2023 | $136.75 | $136.75 | $124.12 | $124.42 | 1 240 191 |
| Oct 24, 2023 | $140.96 | $143.45 | $137.02 | $139.78 | 570 665 |
| Oct 23, 2023 | $144.29 | $146.77 | $141.57 | $143.77 | 720 652 |
| Oct 20, 2023 | $146.24 | $146.81 | $143.61 | $145.97 | 738 319 |
| Oct 19, 2023 | $145.40 | $151.84 | $145.40 | $146.28 | 1 036 621 |
| Oct 18, 2023 | $144.42 | $144.42 | $140.88 | $142.51 | 849 661 |
| Oct 17, 2023 | $149.24 | $150.98 | $145.06 | $145.88 | 1 119 256 |
| Oct 16, 2023 | $151.56 | $155.50 | $149.14 | $153.16 | 575 723 |
| Oct 13, 2023 | $152.73 | $158.37 | $151.55 | $152.74 | 1 089 363 |
| Oct 12, 2023 | $157.00 | $164.24 | $146.71 | $154.72 | 1 839 799 |
| Oct 11, 2023 | $155.75 | $158.01 | $153.94 | $156.35 | 299 514 |
| Oct 10, 2023 | $155.00 | $157.04 | $153.75 | $155.22 | 411 624 |
| Oct 09, 2023 | $151.21 | $155.04 | $149.61 | $154.84 | 190 741 |
| Oct 06, 2023 | $149.53 | $154.43 | $149.25 | $153.60 | 251 385 |
| Oct 05, 2023 | $153.72 | $154.12 | $149.68 | $151.19 | 324 793 |
| Oct 04, 2023 | $151.98 | $154.47 | $150.40 | $154.14 | 347 598 |
| Oct 03, 2023 | $153.80 | $155.13 | $150.10 | $151.17 | 484 391 |
