Australia markets close in 2 hours 13 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.79+5.98 (+3.25%)
At close: 04:00PM EST
190.80 +1.01 (+0.53%)
After hours: 07:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022179.98190.38172.18189.79189.79690,422
21 Jan 2022187.65190.00183.18183.81183.81293,900
20 Jan 2022191.37196.01188.31188.46188.46441,600
19 Jan 2022189.54193.82187.95189.58189.58637,200
18 Jan 2022188.98193.24183.41186.61186.61504,700
14 Jan 2022190.35194.58183.85193.26193.26837,900
13 Jan 2022211.79211.79190.11191.56191.56873,400
12 Jan 2022212.17215.02209.81210.95210.95639,500
11 Jan 2022213.88215.00205.74210.59210.59672,900
10 Jan 2022203.23211.06199.59210.53210.53680,100
07 Jan 2022214.89217.98204.10206.79206.79600,200
06 Jan 2022210.00223.00208.43216.80216.80663,400
05 Jan 2022227.73230.00214.52216.03216.03619,700
04 Jan 2022254.54254.87225.00229.33229.33708,300
03 Jan 2022265.78265.78251.04257.96257.96536,100
31 Dec 2021259.83268.10259.83264.84264.84390,800
30 Dec 2021257.70265.49257.66260.98260.98436,500
29 Dec 2021255.16261.71251.25257.90257.90418,100
28 Dec 2021269.83270.00250.18253.77253.77352,400
27 Dec 2021263.22268.37261.82267.86267.86322,400
23 Dec 2021274.09274.09263.56264.65264.65316,800
22 Dec 2021267.62271.24263.21269.67269.67198,400
21 Dec 2021269.29273.04261.80267.59267.59302,500
20 Dec 2021265.86271.60263.50269.70269.70275,800
17 Dec 2021256.13269.20252.96265.42265.42510,900
16 Dec 2021265.99265.99252.63256.86256.86279,900
15 Dec 2021252.91262.16248.08261.83261.83305,600
14 Dec 2021253.34259.01247.47252.53252.53376,900
13 Dec 2021247.70260.76245.15258.71258.71372,100
10 Dec 2021250.49259.63246.27247.64247.64346,300
09 Dec 2021266.20269.09251.94252.32252.32305,400
08 Dec 2021260.72267.66255.43266.03266.03304,300
07 Dec 2021253.95263.05253.08258.67258.67296,700
06 Dec 2021259.39259.95243.29247.59247.59383,300
03 Dec 2021271.51271.51251.69262.88262.88299,300
02 Dec 2021271.41277.34264.70268.82268.82324,600
01 Dec 2021286.60292.00273.79276.84276.84592,100
30 Nov 2021292.30299.49285.52286.50286.50739,500
29 Nov 2021286.35295.29281.61291.18291.18485,900
26 Nov 2021280.91300.23273.11286.01286.01438,400
24 Nov 2021269.01272.21263.51271.84271.84232,700
23 Nov 2021270.46276.12260.41269.83269.83408,500
22 Nov 2021284.37284.76271.63274.10274.10324,100
19 Nov 2021281.99286.46281.36284.89284.89325,400
18 Nov 2021277.30282.01273.15280.00280.00421,700
17 Nov 2021270.88277.78267.52277.48277.48571,200
16 Nov 2021260.54270.49258.30268.98268.98472,100
15 Nov 2021259.95264.77258.01261.45261.45218,200
12 Nov 2021268.00268.00257.41258.50258.50277,200
11 Nov 2021267.54268.41264.40267.02267.02213,900
10 Nov 2021271.28271.28258.96263.70263.70318,400
09 Nov 2021274.62274.62268.29273.21273.21289,200
08 Nov 2021267.42273.63263.80273.31273.31308,200
05 Nov 2021266.00269.18251.25266.82266.82808,900
04 Nov 2021291.26291.26276.25277.03277.03469,000
03 Nov 2021303.19304.00290.71292.34292.34490,900
02 Nov 2021305.24306.98296.78302.73302.73285,300
01 Nov 2021290.58305.67290.58304.47304.47419,300
29 Oct 2021289.72291.44277.71290.50290.50564,100
28 Oct 2021269.25291.00268.00290.02290.02551,600
27 Oct 2021272.13278.63269.82271.04271.04349,000
26 Oct 2021275.94276.83267.10273.83273.83280,200
25 Oct 2021275.40279.49271.01274.67274.67270,800
22 Oct 2021271.87275.43267.60274.95274.95210,400
21 Oct 2021269.85271.16263.02270.76270.76251,800
20 Oct 2021264.30270.69264.30268.25268.25346,100
19 Oct 2021265.16269.99262.37262.65262.65293,900
18 Oct 2021266.78267.94261.90263.78263.78390,600
15 Oct 2021274.78276.30266.35266.92266.92430,400
14 Oct 2021258.16269.13257.92268.57268.57620,500
13 Oct 2021253.22254.40249.66253.01253.01226,200
12 Oct 2021254.87254.87248.55251.03251.03375,100
11 Oct 2021257.06257.52253.29253.70253.70259,900
08 Oct 2021273.07273.76257.97258.78258.78405,000
07 Oct 2021267.75275.60267.67272.17272.17249,800
06 Oct 2021268.66274.13263.57267.94267.94505,500
05 Oct 2021273.33277.38269.84270.39270.39364,100
04 Oct 2021283.24283.24270.83272.90272.90384,300
01 Oct 2021288.49288.49268.38281.60281.60628,500
30 Sept 2021287.30293.88287.30288.99288.99428,300
29 Sept 2021288.11296.56284.40286.19286.19460,200
28 Sept 2021299.55300.89284.46285.57285.57758,200
27 Sept 2021322.27322.27301.02307.37307.37689,000
24 Sept 2021323.48325.86315.53323.26323.26341,100
23 Sept 2021315.06327.32313.74324.21324.21498,700
22 Sept 2021314.00318.02309.33313.10313.10525,100
21 Sept 2021308.10316.47306.92314.18314.18344,800
20 Sept 2021301.33311.29297.69306.05306.05545,500
17 Sept 2021304.83310.69301.52306.90306.901,174,100
16 Sept 2021296.57300.09293.73299.88299.88482,100
15 Sept 2021295.01299.74294.29296.40296.40375,000
14 Sept 2021290.16296.63290.16294.50294.50332,400
13 Sept 2021295.90295.90287.56289.57289.57477,500
10 Sept 2021295.22296.50292.06295.03295.03258,200
09 Sept 2021296.21296.73293.31294.67294.67328,400
08 Sept 2021294.23297.00292.57294.40294.40197,200
07 Sept 2021291.10297.58290.27296.10296.10340,500
03 Sept 2021287.65293.90286.53292.42292.42132,100
02 Sept 2021288.03290.80284.73288.54288.54222,000
01 Sept 2021281.08286.75278.63285.87285.87346,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...