Australia markets close in 3 hours 26 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.33+1.20 (+0.71%)
At close: 04:00PM EST
170.33 0.00 (0.00%)
After hours: 04:51PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022165.23173.86165.23170.33170.33392,776
06 Dec 2022177.71178.40165.81169.13169.13588,800
05 Dec 2022183.71186.69176.40178.61178.61646,200
02 Dec 2022184.17189.58180.11186.05186.05389,500
01 Dec 2022179.58189.75178.52188.17188.17712,900
30 Nov 2022168.26181.57167.80178.84178.843,135,900
29 Nov 2022171.75173.77167.00167.49167.49676,300
28 Nov 2022169.67173.31169.41171.64171.64806,600
25 Nov 2022170.24173.83168.81171.58171.58262,000
23 Nov 2022172.10173.88169.52172.58172.58631,200
22 Nov 2022172.57173.45169.10171.92171.92678,700
21 Nov 2022175.30177.51172.00174.01174.01425,600
18 Nov 2022175.17176.33169.18175.93175.93591,300
17 Nov 2022187.00187.00172.41174.69174.69836,000
16 Nov 2022210.21210.21187.35190.97190.97647,000
15 Nov 2022206.12212.17205.55210.84210.84499,200
14 Nov 2022197.94203.53196.06200.72200.72428,100
11 Nov 2022192.87207.73189.20199.29199.291,038,700
10 Nov 2022185.47190.16183.87189.16189.16649,800
09 Nov 2022174.10178.64174.10174.71174.71359,100
08 Nov 2022173.61179.96170.31174.75174.75423,600
07 Nov 2022176.49176.49170.66172.05172.05316,600
04 Nov 2022176.45178.72172.22174.36174.36453,800
03 Nov 2022168.83175.32166.01173.46173.46489,900
02 Nov 2022183.19183.88171.05171.52171.52977,200
01 Nov 2022168.00188.58166.81185.55185.551,446,900
31 Oct 2022178.98183.65174.30182.49182.49691,000
28 Oct 2022180.71184.52178.34181.99181.99540,200
27 Oct 2022182.06184.37174.07180.71180.71611,700
26 Oct 2022176.35188.42176.29182.20182.20537,100
25 Oct 2022169.99178.50169.22177.12177.12505,600
24 Oct 2022167.50169.09160.67167.94167.94558,800
21 Oct 2022170.87172.00165.23167.03167.03771,900
20 Oct 2022177.73179.79165.22170.95170.951,417,700
19 Oct 2022195.00197.24175.27179.50179.501,953,800
18 Oct 2022210.32212.37201.67206.84206.84784,700
17 Oct 2022198.14208.25198.00204.65204.65486,800
14 Oct 2022202.46202.74192.77193.54193.54568,000
13 Oct 2022192.13200.47186.44198.46198.46733,900
12 Oct 2022200.64202.46196.88199.62199.62506,700
11 Oct 2022202.68206.73194.45199.13199.13648,300
10 Oct 2022211.32213.45203.94207.90207.90394,900
07 Oct 2022214.52214.52208.67209.89209.89384,800
06 Oct 2022220.83225.62217.19218.40218.40446,100
05 Oct 2022211.24221.95210.73220.56220.56621,100
04 Oct 2022203.33213.83202.80213.55213.55752,800
03 Oct 2022188.09199.16187.27197.87197.87389,500
30 Sept 2022191.15193.91186.60187.11187.11447,500
29 Sept 2022187.50191.31186.30191.06191.06469,500
28 Sept 2022184.52190.20180.98188.77188.77469,100
27 Sept 2022181.86182.32176.92180.96180.96507,800
26 Sept 2022180.99183.38177.03179.33179.33441,100
23 Sept 2022189.65189.92177.63181.24181.24796,900
22 Sept 2022204.12204.12184.87189.94189.94862,200
21 Sept 2022215.54218.44206.27206.49206.49436,300
20 Sept 2022221.85224.01210.00214.87214.87516,000
19 Sept 2022218.39226.25216.33225.20225.20531,800
16 Sept 2022229.80229.95216.18221.32221.32690,300
15 Sept 2022224.70235.06224.70232.22232.22419,900
14 Sept 2022223.97231.34222.79227.03227.03422,800
13 Sept 2022224.23225.01221.34222.78222.78267,300
12 Sept 2022231.90233.49229.98232.46232.46315,400
09 Sept 2022226.80234.30225.31233.57233.57305,400
08 Sept 2022219.42227.24219.42227.18227.18295,800
07 Sept 2022212.79224.04212.53222.37222.37451,100
06 Sept 2022210.11214.30208.17212.77212.77241,400
02 Sept 2022216.21216.21208.01210.34210.34333,400
01 Sept 2022216.77226.72211.93213.78213.78555,600
31 Aug 2022222.72223.41214.20219.37219.37284,000
30 Aug 2022223.47223.47216.88219.71219.71276,800
29 Aug 2022223.23226.17220.42220.94220.94305,900
26 Aug 2022235.75237.03226.09227.15227.15249,200
25 Aug 2022231.46238.19228.62237.65237.65392,600
24 Aug 2022225.05230.54224.65229.86229.86370,500
23 Aug 2022224.16225.00220.47224.01224.01398,500
22 Aug 2022232.95236.05225.52225.73225.73494,000
19 Aug 2022239.22241.82235.82237.75237.75290,500
18 Aug 2022248.96249.74240.61241.21241.21331,400
17 Aug 2022248.81251.83244.04248.50248.50393,800
16 Aug 2022254.80254.80248.16252.39252.39413,700
15 Aug 2022251.00258.22250.26255.73255.73454,500
12 Aug 2022248.00251.64243.08251.35251.35457,100
11 Aug 2022257.55262.26244.40246.49246.491,489,900
10 Aug 2022249.90256.40248.28256.21256.21444,300
09 Aug 2022246.87254.60243.63244.85244.85623,900
08 Aug 2022246.41255.85245.90250.46250.46650,200
05 Aug 2022238.28248.39236.28246.27246.27968,300
04 Aug 2022240.63246.44239.59243.30243.30540,500
03 Aug 2022242.00244.23237.29240.40240.401,130,400
02 Aug 2022212.66244.49212.37237.38237.381,850,900
01 Aug 2022212.99220.25211.32212.56212.56802,300
29 July 2022212.81215.38211.92213.36213.36387,900
28 July 2022208.03214.04205.28213.10213.10602,600
27 July 2022202.18207.87201.89205.71205.71445,000
26 July 2022196.37203.25196.11202.00202.00541,700
25 July 2022199.85204.40194.38197.07197.07547,800
22 July 2022204.22205.23199.06201.74201.74675,900
21 July 2022184.00205.31184.00203.64203.641,890,900
20 July 2022172.61177.03169.74176.70176.70532,500
19 July 2022163.48168.19160.64168.07168.07260,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...