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 |
| Mar 17, 2016 | $25.25 | $25.57 | $24.13 | $24.55 | 296 700 |
| Mar 16, 2016 | $25.00 | $25.83 | $24.88 | $25.45 | 244 600 |
| Mar 15, 2016 | $26.09 | $26.09 | $24.69 | $25.01 | 363 500 |
| Mar 14, 2016 | $27.25 | $28.50 | $25.97 | $26.33 | 252 800 |
| Mar 11, 2016 | $26.60 | $27.85 | $26.40 | $27.37 | 301 500 |
| Mar 10, 2016 | $26.89 | $27.47 | $26.20 | $26.40 | 390 800 |
| Mar 09, 2016 | $26.25 | $26.78 | $25.08 | $26.62 | 305 900 |
| Mar 08, 2016 | $27.06 | $27.33 | $25.98 | $26.09 | 239 800 |
| Mar 07, 2016 | $26.66 | $27.59 | $26.32 | $27.19 | 326 200 |
| Mar 04, 2016 | $26.74 | $27.25 | $26.30 | $26.82 | 346 300 |
| Mar 03, 2016 | $26.84 | $27.33 | $26.49 | $27.10 | 309 400 |
| Mar 02, 2016 | $27.13 | $27.46 | $26.24 | $26.90 | 558 600 |
| Mar 01, 2016 | $25.94 | $27.48 | $25.01 | $27.24 | 506 500 |
| Feb 29, 2016 | $25.89 | $26.38 | $25.21 | $25.73 | 629 700 |
| Feb 26, 2016 | $25.92 | $27.27 | $25.87 | $26.05 | 468 600 |
| Feb 25, 2016 | $25.50 | $25.92 | $24.38 | $25.78 | 389 700 |
| Feb 24, 2016 | $24.90 | $25.77 | $24.35 | $25.44 | 414 500 |
| Feb 23, 2016 | $26.01 | $26.40 | $25.17 | $25.19 | 343 900 |
| Feb 22, 2016 | $25.83 | $26.45 | $25.11 | $26.19 | 391 800 |
| Feb 19, 2016 | $24.19 | $24.94 | $23.91 | $24.77 | 272 000 |
| Feb 18, 2016 | $24.06 | $24.57 | $23.64 | $24.30 | 407 600 |
| Feb 17, 2016 | $23.29 | $24.56 | $23.00 | $24.01 | 327 100 |
| Feb 16, 2016 | $23.20 | $23.60 | $22.81 | $23.14 | 351 000 |
| Feb 12, 2016 | $22.22 | $23.03 | $21.40 | $22.97 | 375 700 |
| Feb 11, 2016 | $21.50 | $22.05 | $21.07 | $21.73 | 344 800 |
