Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	160.48	164.71	158.33	159.27	159.27	472,500
07 Dec 2023	155.49	164.50	154.71	161.87	161.87	2,080,300
06 Dec 2023	155.74	157.30	152.91	156.20	156.20	377,600
05 Dec 2023	160.22	166.23	151.90	154.55	154.55	430,100
04 Dec 2023	161.60	166.29	160.61	161.50	161.50	495,300
01 Dec 2023	156.01	165.03	154.75	164.94	164.94	573,800
30 Nov 2023	159.12	161.00	156.06	157.25	157.25	712,400
29 Nov 2023	157.90	163.32	157.90	159.49	159.49	553,200
28 Nov 2023	159.75	160.15	155.27	156.90	156.90	323,300
27 Nov 2023	160.66	161.94	159.36	159.46	159.46	392,500
24 Nov 2023	159.00	162.62	159.00	161.78	161.78	145,700
22 Nov 2023	158.64	161.19	157.58	160.21	160.21	480,800
21 Nov 2023	156.00	159.79	153.37	157.00	157.00	464,700
20 Nov 2023	152.09	157.66	150.67	155.64	155.64	534,200
17 Nov 2023	151.87	153.25	148.96	150.60	150.60	530,700
16 Nov 2023	155.26	156.88	150.31	151.51	151.51	651,300
15 Nov 2023	154.74	162.08	154.54	155.93	155.93	511,600
14 Nov 2023	153.00	157.57	151.65	153.79	153.79	622,500
13 Nov 2023	145.66	146.95	144.02	145.70	145.70	451,600
10 Nov 2023	146.97	148.05	142.68	147.56	147.56	500,800
09 Nov 2023	149.56	151.85	146.24	146.99	146.99	456,000
08 Nov 2023	151.18	153.58	147.38	147.88	147.88	813,000
07 Nov 2023	144.29	152.22	144.29	150.95	150.95	650,200
06 Nov 2023	150.21	150.21	142.85	143.95	143.95	748,500
03 Nov 2023	138.66	151.02	137.44	150.36	150.36	1,466,800
02 Nov 2023	137.50	137.76	133.26	136.54	136.54	618,900
01 Nov 2023	132.92	134.51	126.86	131.46	131.46	1,113,200
31 Oct 2023	134.65	141.87	132.01	134.56	134.56	2,277,100
30 Oct 2023	121.78	121.97	110.45	114.17	114.17	1,683,700
27 Oct 2023	122.44	122.45	118.08	119.58	119.58	788,800
26 Oct 2023	123.80	124.76	121.21	122.50	122.50	785,500
25 Oct 2023	136.75	136.75	124.12	124.42	124.42	1,241,200
24 Oct 2023	140.96	143.45	137.02	139.78	139.78	594,700
23 Oct 2023	144.29	146.79	141.57	143.77	143.77	739,800
20 Oct 2023	146.24	146.81	143.55	145.97	145.97	753,900
19 Oct 2023	145.40	151.84	145.40	146.28	146.28	1,066,200
18 Oct 2023	144.42	144.42	140.88	142.51	142.51	857,100
17 Oct 2023	149.24	150.98	145.06	145.88	145.88	1,146,000
16 Oct 2023	151.56	155.50	149.13	153.16	153.16	598,500
13 Oct 2023	152.73	158.37	151.55	152.74	152.74	1,096,800
12 Oct 2023	157.00	164.24	146.71	154.72	154.72	1,841,000
11 Oct 2023	155.75	158.01	153.86	156.35	156.35	319,600
10 Oct 2023	155.00	157.11	153.75	155.22	155.22	457,300
09 Oct 2023	151.21	155.04	149.61	154.84	154.84	190,700
06 Oct 2023	149.53	154.44	149.25	153.60	153.60	254,500
05 Oct 2023	153.72	154.12	149.65	151.19	151.19	336,000
04 Oct 2023	151.98	154.47	150.40	154.14	154.14	353,800
03 Oct 2023	153.80	155.26	150.10	151.17	151.17	490,600
02 Oct 2023	158.09	158.09	152.43	154.96	154.96	388,000
29 Sept 2023	162.21	163.87	158.64	159.01	159.01	368,600
28 Sept 2023	161.24	162.58	157.17	160.21	160.21	354,100
27 Sept 2023	159.22	161.85	157.46	161.00	161.00	311,700
26 Sept 2023	158.89	161.65	157.39	158.68	158.68	321,000
25 Sept 2023	159.83	161.07	158.08	158.99	158.99	465,200
22 Sept 2023	162.50	163.45	160.13	160.55	160.55	383,200
21 Sept 2023	165.87	167.25	161.00	161.72	161.72	450,000
20 Sept 2023	166.25	171.20	165.35	168.58	168.58	549,900
19 Sept 2023	162.76	166.32	162.76	165.50	165.50	278,200
18 Sept 2023	165.12	165.91	161.70	162.94	162.94	386,400
15 Sept 2023	165.65	171.17	162.15	165.50	165.50	736,100
14 Sept 2023	160.49	165.53	157.34	165.37	165.37	393,600
13 Sept 2023	157.10	161.38	156.92	158.97	158.97	588,200
12 Sept 2023	162.78	162.78	157.46	157.88	157.88	554,000
11 Sept 2023	161.65	164.90	158.62	163.06	163.06	489,700
08 Sept 2023	168.62	168.67	159.54	161.42	161.42	834,400
07 Sept 2023	166.35	168.44	165.16	168.20	168.20	367,400
06 Sept 2023	168.62	169.39	166.73	167.76	167.76	359,200
05 Sept 2023	174.11	175.74	169.39	169.41	169.41	448,100
01 Sept 2023	175.62	179.27	175.11	175.74	175.74	409,700
31 Aug 2023	173.24	174.95	172.07	173.91	173.91	660,500
30 Aug 2023	172.84	173.56	170.46	172.56	172.56	432,600
29 Aug 2023	165.19	172.63	165.00	172.09	172.09	342,400
28 Aug 2023	165.57	168.63	164.20	166.12	166.12	408,900
25 Aug 2023	163.74	166.25	162.59	164.77	164.77	166,600
24 Aug 2023	166.69	167.60	163.01	163.17	163.17	262,400
23 Aug 2023	162.94	166.65	161.26	166.32	166.32	281,000
22 Aug 2023	160.97	163.89	160.67	161.81	161.81	254,100
21 Aug 2023	158.00	161.28	157.21	160.97	160.97	341,000
18 Aug 2023	160.90	161.29	157.22	157.80	157.80	543,000
17 Aug 2023	168.25	168.69	162.10	162.92	162.92	388,600
16 Aug 2023	172.19	173.55	167.09	167.98	167.98	651,900
15 Aug 2023	174.33	176.52	172.20	173.04	173.04	466,700
14 Aug 2023	170.96	175.14	170.18	174.83	174.83	308,100
11 Aug 2023	170.63	173.28	170.53	172.21	172.21	227,200
10 Aug 2023	174.84	179.14	172.35	172.45	172.45	335,000
09 Aug 2023	172.01	174.69	169.23	172.85	172.85	400,000
08 Aug 2023	168.26	173.97	168.04	172.88	172.88	495,100
07 Aug 2023	172.83	173.47	169.70	171.38	171.38	329,200
04 Aug 2023	169.86	174.75	169.28	172.83	172.83	494,000
03 Aug 2023	168.35	174.98	162.30	168.99	168.99	668,100
02 Aug 2023	165.31	181.26	165.00	170.48	170.48	1,194,400
01 Aug 2023	169.11	171.70	166.95	167.12	167.12	633,500
31 July 2023	174.22	175.47	171.09	171.56	171.56	343,000
28 July 2023	173.60	174.55	168.50	174.22	174.22	560,000
27 July 2023	179.49	180.82	170.76	170.99	170.99	503,200
26 July 2023	173.55	176.72	170.98	176.02	176.02	620,100
25 July 2023	165.50	180.44	165.04	174.49	174.49	947,500
24 July 2023	175.18	178.90	172.74	176.51	176.51	892,100
21 July 2023	158.45	177.18	153.36	175.34	175.34	1,867,400
20 July 2023	159.62	160.92	155.39	157.53	157.53	541,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,202.88+1,234.61(+1.87%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Repligen Corporation (RGEN)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,202.88
+1,234.61(+1.87%)