Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 11 Jan 2023 | 169.66 | 181.14 | 167.61 | 177.29 | 177.29 | 719,400 |
| 10 Jan 2023 | 161.73 | 169.04 | 161.36 | 168.45 | 168.45 | 755,300 |
| 09 Jan 2023 | 156.88 | 161.63 | 155.00 | 158.93 | 158.93 | 641,200 |
| 06 Jan 2023 | 156.76 | 156.89 | 147.53 | 154.26 | 154.26 | 1,030,500 |
| 05 Jan 2023 | 169.26 | 169.26 | 156.89 | 157.34 | 157.34 | 850,600 |
| 04 Jan 2023 | 164.05 | 172.45 | 161.10 | 171.04 | 171.04 | 480,200 |
| 03 Jan 2023 | 171.22 | 171.65 | 161.05 | 162.00 | 162.00 | 498,900 |
| 30 Dec 2022 | 167.92 | 170.10 | 165.72 | 169.31 | 169.31 | 269,200 |
| 29 Dec 2022 | 166.43 | 173.04 | 164.37 | 170.90 | 170.90 | 304,800 |
| 28 Dec 2022 | 165.92 | 169.64 | 162.33 | 163.82 | 163.82 | 390,300 |
| 27 Dec 2022 | 165.64 | 167.59 | 162.01 | 166.56 | 166.56 | 254,600 |
| 23 Dec 2022 | 171.69 | 172.10 | 165.78 | 167.54 | 167.54 | 259,900 |
| 22 Dec 2022 | 167.70 | 172.82 | 167.58 | 172.26 | 172.26 | 493,000 |
| 21 Dec 2022 | 165.95 | 171.50 | 164.38 | 169.25 | 169.25 | 447,100 |
| 20 Dec 2022 | 160.21 | 164.26 | 158.58 | 163.98 | 163.98 | 361,600 |
| 19 Dec 2022 | 164.50 | 164.65 | 158.60 | 162.42 | 162.42 | 320,100 |
| 16 Dec 2022 | 165.87 | 166.72 | 160.90 | 164.84 | 164.84 | 562,800 |
| 15 Dec 2022 | 174.80 | 174.85 | 164.54 | 168.25 | 168.25 | 433,200 |
| 14 Dec 2022 | 173.25 | 180.22 | 171.32 | 177.42 | 177.42 | 417,400 |
| 13 Dec 2022 | 175.92 | 179.90 | 173.26 | 177.99 | 177.99 | 539,100 |
| 12 Dec 2022 | 163.41 | 170.15 | 163.41 | 166.88 | 166.88 | 629,100 |
| 09 Dec 2022 | 173.15 | 173.42 | 162.97 | 163.32 | 163.32 | 495,900 |
| 08 Dec 2022 | 169.79 | 175.91 | 167.81 | 173.87 | 173.87 | 348,600 |
| 07 Dec 2022 | 165.23 | 174.06 | 165.23 | 170.33 | 170.33 | 444,300 |
| 06 Dec 2022 | 177.71 | 178.40 | 165.81 | 169.13 | 169.13 | 588,800 |
| 05 Dec 2022 | 183.71 | 186.69 | 176.40 | 178.61 | 178.61 | 646,200 |
| 02 Dec 2022 | 184.17 | 189.58 | 180.11 | 186.05 | 186.05 | 389,500 |
| 01 Dec 2022 | 179.58 | 189.75 | 178.52 | 188.17 | 188.17 | 712,900 |
| 30 Nov 2022 | 168.26 | 181.57 | 167.80 | 178.84 | 178.84 | 3,135,900 |
| 29 Nov 2022 | 171.75 | 173.77 | 167.00 | 167.49 | 167.49 | 676,300 |
| 28 Nov 2022 | 169.67 | 173.31 | 169.41 | 171.64 | 171.64 | 806,600 |
| 25 Nov 2022 | 170.24 | 173.83 | 168.81 | 171.58 | 171.58 | 262,000 |
| 23 Nov 2022 | 172.10 | 173.88 | 169.52 | 172.58 | 172.58 | 631,200 |
| 22 Nov 2022 | 172.57 | 173.45 | 169.10 | 171.92 | 171.92 | 678,700 |
| 21 Nov 2022 | 175.30 | 177.51 | 172.00 | 174.01 | 174.01 | 425,600 |
| 18 Nov 2022 | 175.17 | 176.33 | 169.18 | 175.93 | 175.93 | 591,300 |
| 17 Nov 2022 | 187.00 | 187.00 | 172.41 | 174.69 | 174.69 | 836,000 |
| 16 Nov 2022 | 210.21 | 210.21 | 187.35 | 190.97 | 190.97 | 647,000 |
| 15 Nov 2022 | 206.12 | 212.17 | 205.55 | 210.84 | 210.84 | 499,200 |
| 14 Nov 2022 | 197.94 | 203.53 | 196.06 | 200.72 | 200.72 | 428,100 |
| 11 Nov 2022 | 192.87 | 207.73 | 189.20 | 199.29 | 199.29 | 1,038,700 |
| 10 Nov 2022 | 185.47 | 190.16 | 183.87 | 189.16 | 189.16 | 649,800 |
| 09 Nov 2022 | 174.10 | 178.64 | 174.10 | 174.71 | 174.71 | 359,100 |
| 08 Nov 2022 | 173.61 | 179.96 | 170.31 | 174.75 | 174.75 | 423,600 |
| 07 Nov 2022 | 176.49 | 176.49 | 170.66 | 172.05 | 172.05 | 316,600 |
| 04 Nov 2022 | 176.45 | 178.72 | 172.22 | 174.36 | 174.36 | 453,800 |
| 03 Nov 2022 | 168.83 | 175.32 | 166.01 | 173.46 | 173.46 | 489,900 |
| 02 Nov 2022 | 183.19 | 183.88 | 171.05 | 171.52 | 171.52 | 977,200 |
| 01 Nov 2022 | 168.00 | 188.58 | 166.81 | 185.55 | 185.55 | 1,446,900 |
| 31 Oct 2022 | 178.98 | 183.65 | 174.30 | 182.49 | 182.49 | 691,000 |
| 28 Oct 2022 | 180.71 | 184.52 | 178.34 | 181.99 | 181.99 | 540,200 |
| 27 Oct 2022 | 182.06 | 184.37 | 174.07 | 180.71 | 180.71 | 611,700 |
| 26 Oct 2022 | 176.35 | 188.42 | 176.29 | 182.20 | 182.20 | 537,100 |
| 25 Oct 2022 | 169.99 | 178.50 | 169.22 | 177.12 | 177.12 | 505,600 |
| 24 Oct 2022 | 167.50 | 169.09 | 160.67 | 167.94 | 167.94 | 558,800 |
| 21 Oct 2022 | 170.87 | 172.00 | 165.23 | 167.03 | 167.03 | 771,900 |
| 20 Oct 2022 | 177.73 | 179.79 | 165.22 | 170.95 | 170.95 | 1,417,700 |
| 19 Oct 2022 | 195.00 | 197.24 | 175.27 | 179.50 | 179.50 | 1,953,800 |
| 18 Oct 2022 | 210.32 | 212.37 | 201.67 | 206.84 | 206.84 | 784,700 |
| 17 Oct 2022 | 198.14 | 208.25 | 198.00 | 204.65 | 204.65 | 486,800 |
| 14 Oct 2022 | 202.46 | 202.74 | 192.77 | 193.54 | 193.54 | 568,000 |
| 13 Oct 2022 | 192.13 | 200.47 | 186.44 | 198.46 | 198.46 | 733,900 |
| 12 Oct 2022 | 200.64 | 202.46 | 196.88 | 199.62 | 199.62 | 506,700 |
| 11 Oct 2022 | 202.68 | 206.73 | 194.45 | 199.13 | 199.13 | 648,300 |
| 10 Oct 2022 | 211.32 | 213.45 | 203.94 | 207.90 | 207.90 | 394,900 |
| 07 Oct 2022 | 214.52 | 214.52 | 208.67 | 209.89 | 209.89 | 384,800 |
| 06 Oct 2022 | 220.83 | 225.62 | 217.19 | 218.40 | 218.40 | 446,100 |
| 05 Oct 2022 | 211.24 | 221.95 | 210.73 | 220.56 | 220.56 | 621,100 |
| 04 Oct 2022 | 203.33 | 213.83 | 202.80 | 213.55 | 213.55 | 752,800 |
| 03 Oct 2022 | 188.09 | 199.16 | 187.27 | 197.87 | 197.87 | 389,500 |
| 30 Sept 2022 | 191.15 | 193.91 | 186.60 | 187.11 | 187.11 | 447,500 |
| 29 Sept 2022 | 187.50 | 191.31 | 186.30 | 191.06 | 191.06 | 469,500 |
| 28 Sept 2022 | 184.52 | 190.20 | 180.98 | 188.77 | 188.77 | 469,100 |
| 27 Sept 2022 | 181.86 | 182.32 | 176.92 | 180.96 | 180.96 | 507,800 |
| 26 Sept 2022 | 180.99 | 183.38 | 177.03 | 179.33 | 179.33 | 441,100 |
| 23 Sept 2022 | 189.65 | 189.92 | 177.63 | 181.24 | 181.24 | 796,900 |
| 22 Sept 2022 | 204.12 | 204.12 | 184.87 | 189.94 | 189.94 | 862,200 |
| 21 Sept 2022 | 215.54 | 218.44 | 206.27 | 206.49 | 206.49 | 436,300 |
| 20 Sept 2022 | 221.85 | 224.01 | 210.00 | 214.87 | 214.87 | 516,000 |
| 19 Sept 2022 | 218.39 | 226.25 | 216.33 | 225.20 | 225.20 | 531,800 |
| 16 Sept 2022 | 229.80 | 229.95 | 216.18 | 221.32 | 221.32 | 690,300 |
| 15 Sept 2022 | 224.70 | 235.06 | 224.70 | 232.22 | 232.22 | 419,900 |
| 14 Sept 2022 | 223.97 | 231.34 | 222.79 | 227.03 | 227.03 | 422,800 |
| 13 Sept 2022 | 224.23 | 225.01 | 221.34 | 222.78 | 222.78 | 267,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
