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 |
| Oct 02, 2023 | $158.09 | $158.09 | $152.43 | $154.96 | 375 153 |
| Sep 29, 2023 | $162.21 | $163.83 | $158.64 | $159.01 | 352 875 |
| Sep 28, 2023 | $161.24 | $162.58 | $157.17 | $160.21 | 344 621 |
| Sep 27, 2023 | $159.22 | $161.85 | $157.46 | $161.00 | 293 150 |
| Sep 26, 2023 | $158.89 | $161.65 | $157.39 | $158.68 | 321 024 |
| Sep 25, 2023 | $159.83 | $161.07 | $158.08 | $158.99 | 436 618 |
| Sep 22, 2023 | $162.50 | $163.45 | $160.13 | $160.55 | 373 441 |
| Sep 21, 2023 | $165.87 | $167.09 | $161.06 | $161.72 | 443 260 |
| Sep 20, 2023 | $166.25 | $171.20 | $165.35 | $168.58 | 545 982 |
| Sep 19, 2023 | $162.76 | $166.32 | $162.76 | $165.50 | 272 423 |
| Sep 18, 2023 | $165.12 | $165.91 | $161.70 | $162.94 | 386 373 |
| Sep 15, 2023 | $165.65 | $171.17 | $162.15 | $165.50 | 641 398 |
| Sep 14, 2023 | $160.49 | $165.53 | $157.43 | $165.37 | 390 364 |
| Sep 13, 2023 | $157.10 | $161.38 | $156.92 | $158.97 | 565 584 |
| Sep 12, 2023 | $162.78 | $162.78 | $157.47 | $157.88 | 549 699 |
| Sep 11, 2023 | $161.65 | $164.86 | $158.62 | $163.06 | 489 738 |
| Sep 08, 2023 | $168.62 | $168.67 | $159.54 | $161.42 | 829 914 |
| Sep 07, 2023 | $166.35 | $168.42 | $165.16 | $168.20 | 356 460 |
| Sep 06, 2023 | $168.62 | $169.39 | $166.73 | $167.76 | 351 922 |
| Sep 05, 2023 | $174.11 | $175.74 | $169.39 | $169.41 | 434 466 |
| Sep 01, 2023 | $175.62 | $179.27 | $175.11 | $175.74 | 398 256 |
| Aug 31, 2023 | $173.24 | $174.95 | $172.11 | $173.91 | 612 921 |
| Aug 30, 2023 | $172.84 | $173.56 | $170.52 | $172.56 | 430 613 |
| Aug 29, 2023 | $165.19 | $172.63 | $165.00 | $172.09 | 342 394 |
| Aug 28, 2023 | $165.57 | $168.63 | $164.20 | $166.12 | 408 908 |
