Replimune Group, Inc. (REPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 9.43 | 9.55 | 8.31 | 8.36 | 8.36 | 1,583,500 |
| 13 June 2024 | 9.22 | 9.76 | 9.08 | 9.46 | 9.46 | 2,001,000 |
| 12 June 2024 | 9.15 | 9.57 | 8.59 | 8.82 | 8.82 | 1,188,000 |
| 11 June 2024 | 8.64 | 9.27 | 8.46 | 9.00 | 9.00 | 1,822,600 |
| 10 June 2024 | 7.76 | 9.40 | 7.66 | 9.00 | 9.00 | 3,612,000 |
| 07 June 2024 | 7.26 | 8.04 | 6.70 | 7.90 | 7.90 | 2,622,500 |
| 06 June 2024 | 5.75 | 7.27 | 5.66 | 7.11 | 7.11 | 5,842,700 |
| 05 June 2024 | 5.10 | 5.60 | 4.93 | 5.56 | 5.56 | 951,300 |
| 04 June 2024 | 5.41 | 5.52 | 5.04 | 5.07 | 5.07 | 783,000 |
| 03 June 2024 | 5.35 | 5.88 | 5.20 | 5.44 | 5.44 | 952,700 |
| 31 May 2024 | 5.13 | 5.48 | 5.05 | 5.27 | 5.27 | 794,100 |
| 30 May 2024 | 5.06 | 5.18 | 4.95 | 5.10 | 5.10 | 1,113,500 |
| 29 May 2024 | 5.07 | 5.12 | 4.92 | 5.01 | 5.01 | 1,244,300 |
| 28 May 2024 | 5.30 | 5.46 | 5.07 | 5.18 | 5.18 | 910,600 |
| 24 May 2024 | 5.67 | 5.81 | 5.19 | 5.22 | 5.22 | 514,100 |
| 23 May 2024 | 5.93 | 5.97 | 5.60 | 5.66 | 5.66 | 948,700 |
| 22 May 2024 | 5.51 | 5.97 | 5.46 | 5.93 | 5.93 | 1,158,600 |
| 21 May 2024 | 5.86 | 6.00 | 5.47 | 5.57 | 5.57 | 763,000 |
| 20 May 2024 | 6.41 | 6.49 | 5.81 | 5.94 | 5.94 | 862,900 |
| 17 May 2024 | 6.79 | 6.93 | 6.41 | 6.44 | 6.44 | 964,900 |
| 16 May 2024 | 6.64 | 6.76 | 6.27 | 6.72 | 6.72 | 931,400 |
| 15 May 2024 | 6.92 | 6.96 | 6.72 | 6.81 | 6.81 | 553,700 |
| 14 May 2024 | 6.64 | 7.01 | 6.54 | 6.71 | 6.71 | 528,000 |
| 13 May 2024 | 6.46 | 6.84 | 6.34 | 6.59 | 6.59 | 408,100 |
| 10 May 2024 | 6.76 | 6.95 | 6.38 | 6.41 | 6.41 | 390,600 |
| 09 May 2024 | 6.65 | 6.79 | 6.51 | 6.73 | 6.73 | 520,400 |
| 08 May 2024 | 6.78 | 6.83 | 6.57 | 6.68 | 6.68 | 926,000 |
| 07 May 2024 | 7.04 | 7.27 | 6.83 | 6.88 | 6.88 | 475,900 |
| 06 May 2024 | 7.22 | 7.24 | 6.93 | 7.01 | 7.01 | 412,100 |
| 03 May 2024 | 6.80 | 7.08 | 6.61 | 6.95 | 6.95 | 631,200 |
| 02 May 2024 | 6.54 | 6.66 | 6.37 | 6.56 | 6.56 | 723,300 |
| 01 May 2024 | 6.36 | 6.76 | 6.22 | 6.48 | 6.48 | 887,300 |
| 30 Apr 2024 | 6.49 | 6.62 | 6.35 | 6.35 | 6.35 | 779,100 |
| 29 Apr 2024 | 6.46 | 6.78 | 6.29 | 6.58 | 6.58 | 480,300 |
| 26 Apr 2024 | 6.22 | 6.57 | 6.06 | 6.42 | 6.42 | 603,800 |
| 25 Apr 2024 | 6.18 | 6.41 | 5.86 | 6.15 | 6.15 | 783,500 |
| 24 Apr 2024 | 6.41 | 6.66 | 6.20 | 6.33 | 6.33 | 631,800 |
| 23 Apr 2024 | 6.47 | 6.77 | 6.39 | 6.42 | 6.42 | 1,157,300 |
| 22 Apr 2024 | 6.56 | 6.67 | 6.22 | 6.42 | 6.42 | 551,500 |
| 19 Apr 2024 | 6.90 | 7.07 | 6.33 | 6.45 | 6.45 | 866,800 |
| 18 Apr 2024 | 7.20 | 7.43 | 6.95 | 6.97 | 6.97 | 1,126,200 |
| 17 Apr 2024 | 7.19 | 7.33 | 7.14 | 7.21 | 7.21 | 1,138,300 |
| 16 Apr 2024 | 7.01 | 7.25 | 6.92 | 7.15 | 7.15 | 684,200 |
| 15 Apr 2024 | 7.14 | 7.26 | 7.07 | 7.12 | 7.12 | 671,900 |
| 12 Apr 2024 | 7.17 | 7.29 | 6.97 | 7.14 | 7.14 | 917,200 |
| 11 Apr 2024 | 7.07 | 7.31 | 6.82 | 7.19 | 7.19 | 710,000 |
| 10 Apr 2024 | 7.01 | 7.03 | 6.72 | 6.96 | 6.96 | 913,800 |
| 09 Apr 2024 | 7.09 | 7.34 | 7.09 | 7.28 | 7.28 | 708,200 |
| 08 Apr 2024 | 7.43 | 7.45 | 7.12 | 7.12 | 7.12 | 574,900 |
| 05 Apr 2024 | 7.47 | 7.72 | 7.09 | 7.36 | 7.36 | 821,200 |
| 04 Apr 2024 | 7.11 | 7.47 | 7.11 | 7.34 | 7.34 | 885,600 |
| 03 Apr 2024 | 7.05 | 7.17 | 6.90 | 7.06 | 7.06 | 1,008,100 |
| 02 Apr 2024 | 7.49 | 7.66 | 7.11 | 7.13 | 7.13 | 953,300 |
| 01 Apr 2024 | 8.17 | 8.17 | 7.67 | 7.73 | 7.73 | 945,400 |
| 28 Mar 2024 | 8.23 | 8.46 | 8.04 | 8.17 | 8.17 | 1,098,900 |
| 27 Mar 2024 | 7.80 | 8.25 | 7.65 | 8.25 | 8.25 | 1,051,500 |
| 26 Mar 2024 | 8.03 | 8.23 | 7.23 | 7.69 | 7.69 | 1,000,200 |
| 25 Mar 2024 | 8.13 | 8.35 | 7.98 | 8.05 | 8.05 | 693,000 |
| 22 Mar 2024 | 8.22 | 8.42 | 8.16 | 8.20 | 8.20 | 688,500 |
| 21 Mar 2024 | 8.19 | 8.57 | 8.06 | 8.20 | 8.20 | 721,800 |
| 20 Mar 2024 | 8.08 | 8.32 | 7.88 | 8.11 | 8.11 | 684,300 |
| 19 Mar 2024 | 8.23 | 8.54 | 8.06 | 8.26 | 8.26 | 1,281,800 |
| 18 Mar 2024 | 8.53 | 8.53 | 8.14 | 8.28 | 8.28 | 1,895,000 |
| 15 Mar 2024 | 8.75 | 9.01 | 8.48 | 8.53 | 8.53 | 3,203,900 |
| 14 Mar 2024 | 8.90 | 9.05 | 8.69 | 8.84 | 8.84 | 1,330,900 |
| 13 Mar 2024 | 8.73 | 9.01 | 8.73 | 8.98 | 8.98 | 1,628,900 |
| 12 Mar 2024 | 8.89 | 8.99 | 8.54 | 8.70 | 8.70 | 1,886,900 |
| 11 Mar 2024 | 9.09 | 9.20 | 8.66 | 8.85 | 8.85 | 973,000 |
| 08 Mar 2024 | 8.95 | 9.10 | 8.89 | 9.03 | 9.03 | 884,500 |
| 07 Mar 2024 | 9.00 | 9.03 | 8.73 | 8.84 | 8.84 | 1,133,700 |
| 06 Mar 2024 | 8.86 | 9.03 | 8.61 | 9.01 | 9.01 | 1,087,300 |
| 05 Mar 2024 | 8.88 | 8.95 | 8.53 | 8.61 | 8.61 | 464,400 |
| 04 Mar 2024 | 8.99 | 8.99 | 8.42 | 8.88 | 8.88 | 1,012,400 |
| 01 Mar 2024 | 8.66 | 9.05 | 8.66 | 8.97 | 8.97 | 1,307,100 |
| 29 Feb 2024 | 8.81 | 8.98 | 8.47 | 8.58 | 8.58 | 878,000 |
| 28 Feb 2024 | 8.76 | 9.09 | 8.71 | 8.71 | 8.71 | 1,048,900 |
| 27 Feb 2024 | 8.74 | 9.01 | 8.45 | 8.86 | 8.86 | 1,688,100 |
| 26 Feb 2024 | 8.26 | 8.77 | 8.24 | 8.61 | 8.61 | 1,321,400 |
| 23 Feb 2024 | 7.94 | 8.28 | 7.87 | 8.23 | 8.23 | 1,276,100 |
| 22 Feb 2024 | 7.61 | 8.07 | 7.45 | 7.95 | 7.95 | 1,447,800 |
| 21 Feb 2024 | 7.65 | 7.66 | 7.47 | 7.64 | 7.64 | 1,780,900 |
| 20 Feb 2024 | 7.66 | 7.89 | 7.56 | 7.65 | 7.65 | 1,552,400 |
| 16 Feb 2024 | 7.50 | 7.80 | 7.39 | 7.73 | 7.73 | 1,619,200 |
| 15 Feb 2024 | 7.08 | 7.79 | 6.96 | 7.66 | 7.66 | 3,490,000 |
| 14 Feb 2024 | 7.23 | 7.32 | 6.78 | 6.87 | 6.87 | 1,406,600 |
| 13 Feb 2024 | 7.73 | 7.73 | 7.10 | 7.16 | 7.16 | 1,591,600 |
| 12 Feb 2024 | 7.73 | 8.01 | 7.70 | 7.95 | 7.95 | 1,620,100 |
| 09 Feb 2024 | 8.17 | 8.18 | 7.61 | 7.76 | 7.76 | 1,593,600 |
| 08 Feb 2024 | 8.50 | 8.50 | 7.51 | 7.72 | 7.72 | 1,469,300 |
| 07 Feb 2024 | 7.65 | 7.71 | 7.38 | 7.42 | 7.42 | 1,144,000 |
| 06 Feb 2024 | 6.99 | 7.68 | 6.75 | 7.65 | 7.65 | 1,342,000 |
| 05 Feb 2024 | 7.19 | 7.27 | 7.04 | 7.05 | 7.05 | 1,779,200 |
| 02 Feb 2024 | 7.72 | 7.82 | 7.20 | 7.34 | 7.34 | 834,200 |
| 01 Feb 2024 | 7.78 | 8.00 | 7.62 | 7.86 | 7.86 | 1,481,500 |
| 31 Jan 2024 | 7.92 | 8.20 | 7.74 | 7.76 | 7.76 | 862,200 |
| 30 Jan 2024 | 8.10 | 8.11 | 7.73 | 7.89 | 7.89 | 4,544,100 |
| 29 Jan 2024 | 7.79 | 8.13 | 7.48 | 8.11 | 8.11 | 2,021,600 |
| 26 Jan 2024 | 7.98 | 8.16 | 7.74 | 7.78 | 7.78 | 2,083,700 |
| 25 Jan 2024 | 7.84 | 8.04 | 7.66 | 7.89 | 7.89 | 1,885,900 |
| 24 Jan 2024 | 7.93 | 8.01 | 7.73 | 7.76 | 7.76 | 1,632,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.