Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.58+0.92 (+0.56%)
At close: 04:00PM EDT
163.30 -3.28 (-1.97%)
After hours: 04:03PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024165.66168.46165.05166.58166.58341,300
25 Apr 2024166.21168.11163.23165.66165.66238,700
24 Apr 2024169.82173.48165.91167.86167.86546,000
23 Apr 2024166.49174.30165.44171.28171.28928,600
22 Apr 2024158.03159.70154.87157.48157.48294,400
19 Apr 2024157.63159.41156.33157.14157.14386,800
18 Apr 2024154.59159.35152.19157.06157.06759,200
17 Apr 2024165.22169.21160.16160.98160.98525,300
16 Apr 2024165.96166.21160.91164.17164.17609,300
15 Apr 2024173.76174.73165.89166.39166.39447,300
12 Apr 2024174.01174.62169.74171.53171.53706,400
11 Apr 2024175.35176.88174.92176.08176.08339,200
10 Apr 2024176.43177.93175.02176.00176.00424,300
09 Apr 2024174.57182.21174.57181.92181.92383,700
08 Apr 2024173.51175.83172.98174.05174.05309,100
05 Apr 2024173.27178.18173.14173.81173.81590,000
04 Apr 2024178.99180.10172.80172.94172.94429,800
03 Apr 2024176.73179.81175.53177.32177.32339,000
02 Apr 2024180.18180.72176.39177.92177.92564,400
01 Apr 2024184.98184.98180.08182.95182.95452,300
28 Mar 2024184.17187.25182.56183.92183.92338,000
27 Mar 2024186.70186.70183.22184.75184.75396,800
26 Mar 2024185.14186.81183.37183.84183.84430,400
25 Mar 2024197.51198.00184.32184.88184.88452,800
22 Mar 2024199.95200.03196.86198.03198.03328,200
21 Mar 2024196.58200.23196.58199.74199.74408,900
20 Mar 2024198.80199.35194.85196.72196.72400,500
19 Mar 2024193.01198.80193.01198.69198.69273,700
18 Mar 2024191.94194.50190.70194.25194.25301,300
15 Mar 2024192.22194.46189.44189.93189.93601,800
14 Mar 2024193.20194.98192.31193.58193.58403,800
13 Mar 2024191.53196.55191.53194.39194.39354,000
12 Mar 2024193.12194.23190.54192.76192.76438,800
11 Mar 2024194.72196.30193.11193.14193.14221,300
08 Mar 2024199.20203.13194.62195.47195.47275,900
07 Mar 2024196.30199.80196.01198.46198.46282,400
06 Mar 2024195.00196.63193.45195.13195.13248,500
05 Mar 2024193.81195.38190.00192.07192.07420,600
04 Mar 2024196.45199.00194.76195.72195.72363,800
01 Mar 2024192.18196.34190.80195.52195.52526,100
29 Feb 2024197.08198.59193.68193.99193.99737,400
28 Feb 2024191.89196.11191.06195.94195.94387,100
27 Feb 2024190.86194.98189.50192.71192.71440,900
26 Feb 2024194.68195.99191.46191.79191.79662,500
23 Feb 2024195.41199.31194.86196.52196.52435,100
22 Feb 2024197.28200.25190.96193.40193.40835,900
21 Feb 2024187.80202.32187.80194.10194.101,263,200
20 Feb 2024206.00207.87196.86199.73199.731,190,300
16 Feb 2024203.14211.13203.14208.42208.42578,100
15 Feb 2024207.60209.95205.58206.03206.03532,700
14 Feb 2024201.98206.28198.78206.04206.04471,500
13 Feb 2024198.07202.29195.70198.46198.46599,400
12 Feb 2024205.24207.16203.86205.70205.70499,300
09 Feb 2024203.71208.00202.95205.00205.00369,900
08 Feb 2024202.18208.16200.33203.99203.99560,900
07 Feb 2024201.33203.95199.49201.75201.75509,600
06 Feb 2024195.95201.97195.95200.52200.52437,400
05 Feb 2024193.49197.31192.69196.10196.10298,500
02 Feb 2024190.45196.54187.63196.17196.17386,100
01 Feb 2024190.56192.83186.33192.71192.71480,600
31 Jan 2024192.05194.84188.00189.40189.40540,700
30 Jan 2024191.71197.05191.70193.49193.49522,200
29 Jan 2024192.51192.62185.65192.21192.211,051,100
26 Jan 2024194.00204.00193.24193.40193.401,864,500
25 Jan 2024183.71186.33180.12185.51185.51817,400
24 Jan 2024189.38189.71180.46181.75181.75736,000
23 Jan 2024185.49187.46180.20187.05187.05620,600
22 Jan 2024178.60184.86177.13184.22184.22551,000
19 Jan 2024174.20178.81170.76178.02178.021,608,500
18 Jan 2024172.99174.67169.11174.20174.20385,200
17 Jan 2024170.23171.99167.40170.78170.78586,600
16 Jan 2024171.01174.27167.70172.76172.76521,200
12 Jan 2024179.96180.55172.77173.21173.21446,700
11 Jan 2024176.30178.83173.99178.61178.61579,500
10 Jan 2024173.63178.25170.38178.16178.16685,500
09 Jan 2024174.65181.69171.73173.14173.14716,900
08 Jan 2024171.40177.14169.42176.88176.88307,300
05 Jan 2024170.00175.21167.57171.63171.63336,500
04 Jan 2024172.12174.77171.17171.57171.57472,900
03 Jan 2024176.16176.32170.73171.57171.57582,400
02 Jan 2024176.79184.44175.83179.29179.29479,400
29 Dec 2023182.82187.32179.55179.80179.80360,400
28 Dec 2023183.71188.31182.13185.35185.35423,600
27 Dec 2023184.60186.03183.32183.71183.71288,800
26 Dec 2023182.89185.60182.26183.63183.63190,500
22 Dec 2023184.10186.16182.27182.72182.72433,800
21 Dec 2023182.77184.99181.88182.09182.09274,400
20 Dec 2023182.99185.30179.16179.82179.82604,500
19 Dec 2023179.72182.78179.26182.10182.10455,500
18 Dec 2023182.52182.92175.94176.76176.76545,000
15 Dec 2023181.99185.73178.35181.22181.221,256,800
14 Dec 2023180.97187.87177.97180.41180.411,142,400
13 Dec 2023162.53175.69162.53174.92174.92942,200
12 Dec 2023161.50164.58160.50162.95162.95524,900
11 Dec 2023159.60162.55159.25160.74160.74294,000
08 Dec 2023160.48164.71158.33159.27159.27472,500
07 Dec 2023155.49164.50154.71161.87161.872,080,300
06 Dec 2023155.74157.30152.91156.20156.20377,600
05 Dec 2023160.22166.23151.90154.55154.55430,100
04 Dec 2023161.60166.29160.61161.50161.50495,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...