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 |
| Aug 25, 2023 | $163.74 | $166.25 | $162.59 | $164.77 | 162 580 |
| Aug 24, 2023 | $166.69 | $167.14 | $163.05 | $163.17 | 259 689 |
| Aug 23, 2023 | $162.94 | $166.58 | $161.26 | $166.32 | 276 633 |
| Aug 22, 2023 | $160.97 | $163.89 | $160.67 | $161.81 | 215 062 |
| Aug 21, 2023 | $158.00 | $161.28 | $157.51 | $160.97 | 324 932 |
| Aug 18, 2023 | $160.90 | $161.29 | $157.22 | $157.80 | 536 776 |
| Aug 17, 2023 | $168.25 | $168.62 | $162.10 | $162.92 | 384 652 |
| Aug 16, 2023 | $172.19 | $173.34 | $167.09 | $167.98 | 651 381 |
| Aug 15, 2023 | $174.33 | $176.52 | $172.20 | $173.04 | 402 616 |
| Aug 14, 2023 | $170.96 | $175.14 | $170.18 | $174.83 | 300 151 |
| Aug 11, 2023 | $170.63 | $173.28 | $170.53 | $172.21 | 224 649 |
| Aug 10, 2023 | $174.84 | $178.98 | $172.35 | $172.45 | 328 695 |
| Aug 09, 2023 | $172.01 | $174.69 | $169.23 | $172.85 | 371 464 |
| Aug 08, 2023 | $168.26 | $173.97 | $168.04 | $172.88 | 465 262 |
| Aug 07, 2023 | $172.83 | $173.47 | $169.70 | $171.38 | 322 016 |
| Aug 04, 2023 | $169.86 | $174.75 | $169.36 | $172.83 | 483 023 |
| Aug 03, 2023 | $168.35 | $174.98 | $162.30 | $168.99 | 659 449 |
| Aug 02, 2023 | $165.31 | $181.26 | $165.00 | $170.48 | 1 177 969 |
| Aug 01, 2023 | $169.11 | $171.70 | $166.95 | $167.12 | 629 123 |
| Jul 31, 2023 | $174.22 | $175.45 | $171.10 | $171.56 | 337 129 |
| Jul 28, 2023 | $173.60 | $174.54 | $168.53 | $174.22 | 551 293 |
| Jul 27, 2023 | $179.49 | $180.82 | $170.76 | $170.99 | 495 559 |
| Jul 26, 2023 | $173.55 | $176.72 | $171.10 | $176.02 | 608 982 |
| Jul 25, 2023 | $165.50 | $180.44 | $165.04 | $174.49 | 947 431 |
| Jul 24, 2023 | $175.18 | $178.90 | $172.88 | $176.51 | 882 391 |
