Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.81-3.82 (-2.99%)
At close: 04:00PM EDT
126.90 +3.09 (+2.50%)
After hours: 07:47PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024127.51127.51121.30123.81123.81847,000
18 July 2024131.35137.51124.62127.63127.631,208,400
17 July 2024132.99136.38131.11132.31132.31946,800
16 July 2024124.27135.04122.90135.00135.00826,700
15 July 2024125.92128.87122.21122.60122.60529,400
12 July 2024126.17129.16123.68125.92125.92477,800
11 July 2024123.10128.67121.76126.17126.17634,000
10 July 2024121.50121.97118.48120.95120.95704,400
09 July 2024120.00120.98117.63120.82120.82900,000
08 July 2024121.63122.75117.85119.79119.79708,700
05 July 2024120.86121.81119.76120.08120.08577,600
03 July 2024122.02123.79120.56120.77120.77277,300
02 July 2024123.30124.91120.05120.14120.14538,700
01 July 2024125.94127.65122.27123.32123.32561,700
28 June 2024126.77128.46124.09126.06126.061,166,600
27 June 2024126.45127.84126.06126.59126.59575,800
26 June 2024126.74129.23124.80127.00127.001,298,600
25 June 2024123.08123.64120.97123.15123.15639,000
24 June 2024124.71129.11123.55123.65123.65891,700
21 June 2024121.10125.40120.50125.32125.321,505,700
20 June 2024120.91121.39113.50120.00120.001,750,200
18 June 2024122.87125.29121.16123.00123.001,030,800
17 June 2024127.60129.86123.37124.35124.351,177,000
14 June 2024125.45126.41122.92125.62125.621,414,600
13 June 2024136.00138.26125.02125.94125.942,114,000
12 June 2024144.37144.44141.01142.87142.87567,800
11 June 2024140.52142.89138.42140.68140.68692,900
10 June 2024143.07144.74141.04141.23141.23854,700
07 June 2024146.85148.09145.08145.78145.78591,000
06 June 2024150.70154.02148.29148.54148.54620,400
05 June 2024148.85153.54144.84150.70150.70538,200
04 June 2024150.18150.92147.13147.75147.75303,400
03 June 2024150.61153.11148.49150.35150.35435,400
31 May 2024149.89151.38147.48149.09149.09875,100
30 May 2024149.99150.65147.00148.18148.18702,500
29 May 2024153.84155.29150.76152.06152.06479,800
28 May 2024159.29159.56153.76156.75156.75726,700
24 May 2024158.78159.79157.21158.16158.16362,400
23 May 2024165.46166.46158.27158.78158.78430,200
22 May 2024166.92169.08164.36165.13165.13456,600
21 May 2024170.92171.75165.54166.90166.90359,000
20 May 2024171.62174.36170.92171.78171.78319,900
17 May 2024170.81172.11168.51171.94171.94456,300
16 May 2024174.93175.99170.82171.03171.03431,000
15 May 2024174.42176.94172.53176.03176.03467,300
14 May 2024165.73173.35164.51172.48172.48554,000
13 May 2024166.80169.62163.07163.34163.34391,200
10 May 2024164.70167.43163.82166.81166.81337,500
09 May 2024165.35166.38161.76164.89164.89419,600
08 May 2024165.94168.30165.07165.50165.50323,900
07 May 2024168.34169.22165.99167.72167.72529,400
06 May 2024168.68168.68165.91168.04168.04458,100
03 May 2024170.10172.00166.43167.05167.05455,000
02 May 2024160.61166.71155.48166.31166.31848,500
01 May 2024159.00164.15151.82158.36158.36909,300
30 Apr 2024164.54168.28164.01164.20164.20756,700
29 Apr 2024167.91168.96163.22166.14166.14426,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...