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 |
| Jul 21, 2023 | $158.45 | $177.14 | $153.36 | $175.34 | 1 858 362 |
| Jul 20, 2023 | $159.62 | $160.92 | $155.39 | $157.53 | 537 600 |
| Jul 19, 2023 | $157.59 | $159.92 | $156.08 | $158.59 | 735 125 |
| Jul 18, 2023 | $153.00 | $156.61 | $151.36 | $156.59 | 535 954 |
| Jul 17, 2023 | $150.76 | $153.08 | $149.77 | $152.12 | 701 229 |
| Jul 14, 2023 | $149.24 | $151.19 | $147.38 | $150.49 | 436 834 |
| Jul 13, 2023 | $151.38 | $151.52 | $148.39 | $149.13 | 545 979 |
| Jul 12, 2023 | $150.50 | $153.32 | $149.61 | $150.23 | 866 372 |
| Jul 11, 2023 | $142.97 | $150.40 | $141.77 | $148.09 | 676 067 |
| Jul 10, 2023 | $141.91 | $145.33 | $141.18 | $143.42 | 306 365 |
| Jul 07, 2023 | $140.85 | $141.89 | $139.71 | $141.54 | 314 414 |
| Jul 06, 2023 | $140.01 | $144.73 | $134.64 | $141.03 | 773 568 |
| Jul 05, 2023 | $141.62 | $141.96 | $137.24 | $138.78 | 443 036 |
| Jul 03, 2023 | $141.42 | $142.56 | $140.35 | $142.03 | 332 383 |
| Jun 30, 2023 | $140.37 | $144.55 | $140.04 | $141.46 | 672 470 |
| Jun 29, 2023 | $139.43 | $139.43 | $136.86 | $138.42 | 818 165 |
| Jun 28, 2023 | $140.32 | $140.69 | $135.37 | $139.09 | 1 176 233 |
| Jun 27, 2023 | $150.50 | $150.50 | $141.76 | $142.00 | 1 157 068 |
| Jun 26, 2023 | $149.70 | $151.35 | $148.72 | $150.57 | 429 588 |
| Jun 23, 2023 | $148.70 | $150.89 | $148.24 | $149.57 | 596 237 |
| Jun 22, 2023 | $149.71 | $151.54 | $148.04 | $149.79 | 525 442 |
| Jun 21, 2023 | $149.72 | $153.69 | $148.87 | $149.44 | 446 851 |
| Jun 20, 2023 | $149.53 | $153.25 | $145.18 | $151.16 | 1 084 918 |
| Jun 16, 2023 | $162.69 | $164.28 | $157.03 | $157.46 | 795 012 |
| Jun 15, 2023 | $159.37 | $161.55 | $158.85 | $161.06 | 617 428 |
