Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.91-2.27 (-1.16%)
At close: 04:00PM EST
192.91 0.00 (0.00%)
After hours: 05:12PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023190.49196.60189.19192.91192.91350,800
02 Feb 2023196.45199.71193.86195.18195.18702,900
01 Feb 2023185.97191.38183.34190.79190.79722,100
31 Jan 2023181.44185.57178.48185.30185.30416,000
30 Jan 2023190.76190.76176.96180.17180.17784,400
27 Jan 2023190.59197.32190.59195.15195.15633,600
26 Jan 2023185.67194.69184.26193.04193.04484,100
25 Jan 2023180.13184.44174.56181.82181.82333,400
24 Jan 2023184.00188.73175.92183.99183.99770,400
23 Jan 2023187.26193.54185.64190.81190.81400,900
20 Jan 2023184.87186.55180.41186.30186.30345,000
19 Jan 2023183.14184.67176.04184.11184.11418,100
18 Jan 2023187.00195.40183.94184.30184.30597,500
17 Jan 2023177.79186.66176.50185.67185.67497,600
13 Jan 2023176.24179.93171.95178.06178.06267,400
12 Jan 2023176.25179.66173.46177.68177.68376,800
11 Jan 2023169.66181.14167.61177.29177.29719,400
10 Jan 2023161.73169.04161.36168.45168.45755,300
09 Jan 2023156.88161.63155.00158.93158.93641,200
06 Jan 2023156.76156.89147.53154.26154.261,030,500
05 Jan 2023169.26169.26156.89157.34157.34850,600
04 Jan 2023164.05172.45161.10171.04171.04480,200
03 Jan 2023171.22171.65161.05162.00162.00498,900
30 Dec 2022167.92170.10165.72169.31169.31269,200
29 Dec 2022166.43173.04164.37170.90170.90304,800
28 Dec 2022165.92169.64162.33163.82163.82390,300
27 Dec 2022165.64167.59162.01166.56166.56254,600
23 Dec 2022171.69172.10165.78167.54167.54259,900
22 Dec 2022167.70172.82167.58172.26172.26493,000
21 Dec 2022165.95171.50164.38169.25169.25447,100
20 Dec 2022160.21164.26158.58163.98163.98361,600
19 Dec 2022164.50164.65158.60162.42162.42320,100
16 Dec 2022165.87166.72160.90164.84164.84562,800
15 Dec 2022174.80174.85164.54168.25168.25433,200
14 Dec 2022173.25180.22171.32177.42177.42417,400
13 Dec 2022175.92179.90173.26177.99177.99539,100
12 Dec 2022163.41170.15163.41166.88166.88629,100
09 Dec 2022173.15173.42162.97163.32163.32495,900
08 Dec 2022169.79175.91167.81173.87173.87348,600
07 Dec 2022165.23174.06165.23170.33170.33444,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...