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 |
| Feb 09, 2016 | $20.75 | $22.12 | $20.07 | $21.35 | 201 300 |
| Feb 08, 2016 | $20.71 | $21.35 | $20.45 | $20.93 | 339 300 |
| Feb 05, 2016 | $21.72 | $22.55 | $20.97 | $21.04 | 340 600 |
| Feb 04, 2016 | $21.98 | $22.93 | $21.45 | $21.87 | 319 200 |
| Feb 03, 2016 | $22.08 | $22.12 | $20.91 | $22.05 | 233 900 |
| Feb 02, 2016 | $22.00 | $22.44 | $21.64 | $21.96 | 228 500 |
| Feb 01, 2016 | $22.04 | $22.76 | $21.48 | $22.45 | 301 400 |
| Jan 29, 2016 | $21.44 | $22.33 | $21.29 | $22.15 | 398 600 |
| Jan 28, 2016 | $22.53 | $22.55 | $21.02 | $21.41 | 367 800 |
| Jan 27, 2016 | $23.63 | $23.92 | $22.01 | $22.23 | 335 900 |
| Jan 26, 2016 | $23.90 | $23.90 | $22.15 | $23.69 | 390 100 |
| Jan 25, 2016 | $23.64 | $25.59 | $23.45 | $24.04 | 548 300 |
| Jan 22, 2016 | $23.23 | $24.04 | $22.46 | $23.91 | 316 200 |
| Jan 21, 2016 | $24.00 | $24.17 | $22.44 | $22.58 | 277 100 |
| Jan 20, 2016 | $21.03 | $24.72 | $20.54 | $24.06 | 698 800 |
| Jan 19, 2016 | $22.86 | $22.86 | $20.87 | $21.41 | 383 500 |
| Jan 15, 2016 | $22.42 | $23.04 | $21.76 | $22.44 | 416 400 |
| Jan 14, 2016 | $23.27 | $23.91 | $22.32 | $23.14 | 316 800 |
| Jan 13, 2016 | $24.59 | $24.79 | $22.90 | $23.02 | 243 400 |
| Jan 12, 2016 | $23.58 | $24.49 | $23.50 | $24.44 | 318 800 |
| Jan 11, 2016 | $24.22 | $24.25 | $22.71 | $23.26 | 374 000 |
| Jan 08, 2016 | $25.82 | $26.01 | $23.88 | $23.98 | 386 100 |
| Jan 07, 2016 | $24.86 | $25.81 | $24.17 | $25.54 | 371 000 |
| Jan 06, 2016 | $27.14 | $27.35 | $25.01 | $25.40 | 411 600 |
| Jan 05, 2016 | $28.23 | $28.85 | $27.06 | $27.65 | 336 200 |
