Mail

RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	165.87	172.07	165.87	168.72	168.72	345,300
05 June 2023	165.23	165.85	161.99	164.93	164.93	366,200
02 June 2023	170.11	171.79	166.92	167.26	167.26	361,600
01 June 2023	167.38	168.00	163.07	167.07	167.07	564,400
31 May 2023	171.84	172.09	165.82	167.92	167.92	1,739,900
30 May 2023	172.48	176.67	170.93	173.34	173.34	525,800
26 May 2023	168.60	173.38	166.56	171.02	171.02	393,900
25 May 2023	165.98	170.89	165.34	167.86	167.86	605,900
24 May 2023	167.30	167.31	160.46	165.26	165.26	726,500
23 May 2023	166.53	171.96	166.53	170.05	170.05	772,100
22 May 2023	159.09	167.23	158.94	166.74	166.74	532,600
19 May 2023	156.92	160.45	156.52	159.25	159.25	525,500
18 May 2023	153.09	156.96	151.81	156.63	156.63	282,600
17 May 2023	152.49	153.87	149.94	153.03	153.03	506,500
16 May 2023	151.82	152.32	149.54	151.85	151.85	277,100
15 May 2023	151.33	155.91	149.60	154.03	154.03	322,000
12 May 2023	153.27	153.86	149.64	151.98	151.98	285,100
11 May 2023	153.57	154.63	150.03	152.34	152.34	374,100
10 May 2023	160.63	161.30	154.67	154.84	154.84	312,800
09 May 2023	155.14	158.55	154.16	157.92	157.92	520,800
08 May 2023	159.76	160.33	155.02	156.59	156.59	452,500
05 May 2023	159.42	160.60	154.33	160.16	160.16	455,900
04 May 2023	163.56	163.75	156.23	157.23	157.23	433,000
03 May 2023	157.23	169.20	153.99	163.44	163.44	773,100
02 May 2023	156.64	163.44	152.62	157.23	157.23	1,135,700
01 May 2023	151.58	154.89	150.88	153.54	153.54	601,400
28 Apr 2023	145.14	154.38	144.40	151.63	151.63	823,400
27 Apr 2023	149.19	149.36	144.20	145.15	145.15	790,000
26 Apr 2023	149.06	150.72	146.26	148.64	148.64	911,400
25 Apr 2023	164.52	164.52	149.02	149.55	149.55	1,147,000
24 Apr 2023	166.51	168.79	165.80	168.20	168.20	673,000
21 Apr 2023	167.97	170.40	165.33	166.09	166.09	706,900
20 Apr 2023	164.56	167.03	158.02	166.32	166.32	943,800
19 Apr 2023	169.32	172.51	159.54	171.42	171.42	765,500
18 Apr 2023	174.11	174.11	169.02	170.10	170.10	375,500
17 Apr 2023	175.15	176.21	172.72	173.39	173.39	249,600
14 Apr 2023	177.72	178.69	173.49	174.03	174.03	435,900
13 Apr 2023	181.25	182.01	177.14	180.31	180.31	483,800
12 Apr 2023	173.41	182.42	172.72	179.70	179.70	724,400
11 Apr 2023	166.22	171.25	166.22	170.39	170.39	378,300
10 Apr 2023	161.08	166.00	159.33	165.44	165.44	248,500
06 Apr 2023	161.26	162.66	158.03	162.34	162.34	384,400
05 Apr 2023	162.32	163.40	159.77	161.26	161.26	365,000
04 Apr 2023	164.26	164.77	161.51	162.85	162.85	305,900
03 Apr 2023	166.88	167.10	158.13	163.45	163.45	595,900
31 Mar 2023	171.25	173.84	167.73	168.36	168.36	543,900
30 Mar 2023	172.40	172.40	167.66	169.57	169.57	510,700
29 Mar 2023	170.93	171.79	167.79	169.30	169.30	297,700
28 Mar 2023	169.20	170.35	164.72	167.58	167.58	286,900
27 Mar 2023	162.40	168.40	162.40	167.05	167.05	545,800
24 Mar 2023	161.26	161.43	157.11	160.25	160.25	599,100
23 Mar 2023	167.71	169.00	160.30	162.64	162.64	452,600
22 Mar 2023	173.40	173.90	165.94	166.25	166.25	600,100
21 Mar 2023	174.64	177.54	173.55	174.05	174.05	477,400
20 Mar 2023	171.91	176.00	169.83	172.32	172.32	437,300
17 Mar 2023	174.27	175.61	168.23	170.22	170.22	643,700
16 Mar 2023	169.76	175.86	168.75	175.29	175.29	656,700
15 Mar 2023	170.00	172.83	168.83	170.68	170.68	816,900
14 Mar 2023	174.04	176.72	171.55	174.23	174.23	474,500
13 Mar 2023	164.88	172.27	160.14	169.09	169.09	391,600
10 Mar 2023	172.45	172.47	162.09	166.27	166.27	573,500
09 Mar 2023	175.00	177.24	171.82	173.60	173.60	346,100
08 Mar 2023	185.43	185.85	172.73	174.74	174.74	564,200
07 Mar 2023	185.78	188.07	184.70	185.01	185.01	674,300
06 Mar 2023	187.13	187.69	184.56	185.77	185.77	519,400
03 Mar 2023	181.69	189.87	179.64	188.00	188.00	440,700
02 Mar 2023	174.01	184.29	171.57	180.48	180.48	577,300
01 Mar 2023	173.68	177.03	172.50	176.37	176.37	452,500
28 Feb 2023	173.78	177.59	171.84	174.37	174.37	797,400
27 Feb 2023	173.48	176.50	170.05	173.28	173.28	467,000
24 Feb 2023	182.34	184.73	172.48	173.44	173.44	874,900
23 Feb 2023	168.31	184.25	168.31	183.61	183.61	1,183,500
22 Feb 2023	179.50	182.61	164.04	169.98	169.98	2,106,300
21 Feb 2023	185.11	185.79	177.78	178.00	178.00	807,200
17 Feb 2023	195.82	195.98	188.08	190.00	190.00	618,200
16 Feb 2023	190.95	200.98	190.95	198.10	198.10	776,600
15 Feb 2023	187.17	196.65	187.15	196.00	196.00	469,600
14 Feb 2023	187.40	193.68	185.53	188.36	188.36	257,300
13 Feb 2023	185.54	190.56	182.74	188.15	188.15	264,200
10 Feb 2023	184.02	186.91	181.01	183.83	183.83	301,400
09 Feb 2023	192.43	192.43	185.66	186.06	186.06	316,100
08 Feb 2023	191.58	195.82	190.72	191.44	191.44	251,300
07 Feb 2023	189.72	195.32	186.54	193.85	193.85	297,600
06 Feb 2023	189.03	198.12	189.03	192.02	192.02	448,400
03 Feb 2023	190.49	196.60	189.19	192.91	192.91	350,800
02 Feb 2023	196.45	199.71	193.86	195.18	195.18	702,900
01 Feb 2023	185.97	191.38	183.34	190.79	190.79	722,100
31 Jan 2023	181.44	185.57	178.48	185.30	185.30	416,000
30 Jan 2023	190.76	190.76	176.96	180.17	180.17	784,400
27 Jan 2023	190.59	197.32	190.59	195.15	195.15	633,600
26 Jan 2023	185.67	194.69	184.26	193.04	193.04	484,100
25 Jan 2023	180.13	184.44	174.56	181.82	181.82	333,400
24 Jan 2023	184.00	188.73	175.92	183.99	183.99	770,400
23 Jan 2023	187.26	193.54	185.64	190.81	190.81	400,900
20 Jan 2023	184.87	186.55	180.41	186.30	186.30	345,000
19 Jan 2023	183.14	184.67	176.04	184.11	184.11	418,100
18 Jan 2023	187.00	195.40	183.94	184.30	184.30	597,500
17 Jan 2023	177.79	186.66	176.50	185.67	185.67	497,600
13 Jan 2023	176.24	179.93	171.95	178.06	178.06	267,400
12 Jan 2023	176.25	179.66	173.46	177.68	177.68	376,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...