Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.27-2.60 (-1.61%)
At close: 04:00PM EST
164.58 +5.31 (+3.33%)
After hours: 07:58PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 2023156.01165.03154.75164.94164.94573,800
30 Nov 2023159.12161.00156.06157.25157.25712,400
29 Nov 2023157.90163.32157.90159.49159.49553,200
28 Nov 2023159.75160.15155.27156.90156.90323,300
27 Nov 2023160.66161.94159.36159.46159.46392,500
24 Nov 2023159.00162.62159.00161.78161.78145,700
22 Nov 2023158.64161.19157.58160.21160.21480,800
21 Nov 2023156.00159.79153.37157.00157.00464,700
20 Nov 2023152.09157.66150.67155.64155.64534,200
17 Nov 2023151.87153.25148.96150.60150.60530,700
16 Nov 2023155.26156.88150.31151.51151.51651,300
15 Nov 2023154.74162.08154.54155.93155.93511,600
14 Nov 2023153.00157.57151.65153.79153.79622,500
13 Nov 2023145.66146.95144.02145.70145.70451,600
10 Nov 2023146.97148.05142.68147.56147.56500,800
09 Nov 2023149.56151.85146.24146.99146.99456,000
08 Nov 2023151.18153.58147.38147.88147.88813,000
07 Nov 2023144.29152.22144.29150.95150.95650,200
06 Nov 2023150.21150.21142.85143.95143.95748,500
03 Nov 2023138.66151.02137.44150.36150.361,466,800
02 Nov 2023137.50137.76133.26136.54136.54618,900
01 Nov 2023132.92134.51126.86131.46131.461,113,200
31 Oct 2023134.65141.87132.01134.56134.562,277,100
30 Oct 2023121.78121.97110.45114.17114.171,683,700
27 Oct 2023122.44122.45118.08119.58119.58788,800
26 Oct 2023123.80124.76121.21122.50122.50785,500
25 Oct 2023136.75136.75124.12124.42124.421,241,200
24 Oct 2023140.96143.45137.02139.78139.78594,700
23 Oct 2023144.29146.79141.57143.77143.77739,800
20 Oct 2023146.24146.81143.55145.97145.97753,900
19 Oct 2023145.40151.84145.40146.28146.281,066,200
18 Oct 2023144.42144.42140.88142.51142.51857,100
17 Oct 2023149.24150.98145.06145.88145.881,146,000
16 Oct 2023151.56155.50149.13153.16153.16598,500
13 Oct 2023152.73158.37151.55152.74152.741,096,800
12 Oct 2023157.00164.24146.71154.72154.721,841,000
11 Oct 2023155.75158.01153.86156.35156.35319,600
10 Oct 2023155.00157.11153.75155.22155.22457,300
09 Oct 2023151.21155.04149.61154.84154.84190,700
06 Oct 2023149.53154.44149.25153.60153.60254,500
05 Oct 2023153.72154.12149.65151.19151.19336,000
04 Oct 2023151.98154.47150.40154.14154.14353,800
03 Oct 2023153.80155.26150.10151.17151.17490,600
02 Oct 2023158.09158.09152.43154.96154.96388,000
29 Sept 2023162.21163.87158.64159.01159.01368,600
28 Sept 2023161.24162.58157.17160.21160.21354,100
27 Sept 2023159.22161.85157.46161.00161.00311,700
26 Sept 2023158.89161.65157.39158.68158.68321,000
25 Sept 2023159.83161.07158.08158.99158.99465,200
22 Sept 2023162.50163.45160.13160.55160.55383,200
21 Sept 2023165.87167.25161.00161.72161.72450,000
20 Sept 2023166.25171.20165.35168.58168.58549,900
19 Sept 2023162.76166.32162.76165.50165.50278,200
18 Sept 2023165.12165.91161.70162.94162.94386,400
15 Sept 2023165.65171.17162.15165.50165.50736,100
14 Sept 2023160.49165.53157.34165.37165.37393,600
13 Sept 2023157.10161.38156.92158.97158.97588,200
12 Sept 2023162.78162.78157.46157.88157.88554,000
11 Sept 2023161.65164.90158.62163.06163.06489,700
08 Sept 2023168.62168.67159.54161.42161.42834,400
07 Sept 2023166.35168.44165.16168.20168.20367,400
06 Sept 2023168.62169.39166.73167.76167.76359,200
05 Sept 2023174.11175.74169.39169.41169.41448,100
01 Sept 2023175.62179.27175.11175.74175.74409,700
31 Aug 2023173.24174.95172.07173.91173.91660,500
30 Aug 2023172.84173.56170.46172.56172.56432,600
29 Aug 2023165.19172.63165.00172.09172.09342,400
28 Aug 2023165.57168.63164.20166.12166.12408,900
25 Aug 2023163.74166.25162.59164.77164.77166,600
24 Aug 2023166.69167.60163.01163.17163.17262,400
23 Aug 2023162.94166.65161.26166.32166.32281,000
22 Aug 2023160.97163.89160.67161.81161.81254,100
21 Aug 2023158.00161.28157.21160.97160.97341,000
18 Aug 2023160.90161.29157.22157.80157.80543,000
17 Aug 2023168.25168.69162.10162.92162.92388,600
16 Aug 2023172.19173.55167.09167.98167.98651,900
15 Aug 2023174.33176.52172.20173.04173.04466,700
14 Aug 2023170.96175.14170.18174.83174.83308,100
11 Aug 2023170.63173.28170.53172.21172.21227,200
10 Aug 2023174.84179.14172.35172.45172.45335,000
09 Aug 2023172.01174.69169.23172.85172.85400,000
08 Aug 2023168.26173.97168.04172.88172.88495,100
07 Aug 2023172.83173.47169.70171.38171.38329,200
04 Aug 2023169.86174.75169.28172.83172.83494,000
03 Aug 2023168.35174.98162.30168.99168.99668,100
02 Aug 2023165.31181.26165.00170.48170.481,194,400
01 Aug 2023169.11171.70166.95167.12167.12633,500
31 July 2023174.22175.47171.09171.56171.56343,000
28 July 2023173.60174.55168.50174.22174.22560,000
27 July 2023179.49180.82170.76170.99170.99503,200
26 July 2023173.55176.72170.98176.02176.02620,100
25 July 2023165.50180.44165.04174.49174.49947,500
24 July 2023175.18178.90172.74176.51176.51892,100
21 July 2023158.45177.18153.36175.34175.341,867,400
20 July 2023159.62160.92155.39157.53157.53541,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...