Australia markets closed

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
181.24-8.70 (-4.58%)
At close: 04:00PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 2022231.90233.49229.98232.46232.46315,400
09 Sept 2022226.80234.30225.31233.57233.57305,400
08 Sept 2022219.42227.24219.42227.18227.18295,800
07 Sept 2022212.79224.04212.53222.37222.37451,100
06 Sept 2022210.11214.30208.17212.77212.77241,400
02 Sept 2022216.21216.21208.01210.34210.34333,400
01 Sept 2022216.77226.72211.93213.78213.78555,600
31 Aug 2022222.72223.41214.20219.37219.37284,000
30 Aug 2022223.47223.47216.88219.71219.71276,800
29 Aug 2022223.23226.17220.42220.94220.94305,900
26 Aug 2022235.75237.03226.09227.15227.15249,200
25 Aug 2022231.46238.19228.62237.65237.65392,600
24 Aug 2022225.05230.54224.65229.86229.86370,500
23 Aug 2022224.16225.00220.47224.01224.01398,500
22 Aug 2022232.95236.05225.52225.73225.73494,000
19 Aug 2022239.22241.82235.82237.75237.75290,500
18 Aug 2022248.96249.74240.61241.21241.21331,400
17 Aug 2022248.81251.83244.04248.50248.50393,800
16 Aug 2022254.80254.80248.16252.39252.39413,700
15 Aug 2022251.00258.22250.26255.73255.73454,500
12 Aug 2022248.00251.64243.08251.35251.35457,100
11 Aug 2022257.55262.26244.40246.49246.491,489,900
10 Aug 2022249.90256.40248.28256.21256.21444,300
09 Aug 2022246.87254.60243.63244.85244.85623,900
08 Aug 2022246.41255.85245.90250.46250.46650,200
05 Aug 2022238.28248.39236.28246.27246.27968,300
04 Aug 2022240.63246.44239.59243.30243.30540,500
03 Aug 2022242.00244.23237.29240.40240.401,130,400
02 Aug 2022212.66244.49212.37237.38237.381,850,900
01 Aug 2022212.99220.25211.32212.56212.56802,300
29 July 2022212.81215.38211.92213.36213.36387,900
28 July 2022208.03214.04205.28213.10213.10602,600
27 July 2022202.18207.87201.89205.71205.71445,000
26 July 2022196.37203.25196.11202.00202.00541,700
25 July 2022199.85204.40194.38197.07197.07547,800
22 July 2022204.22205.23199.06201.74201.74675,900
21 July 2022184.00205.31184.00203.64203.641,890,900
20 July 2022172.61177.03169.74176.70176.70532,500
19 July 2022163.48168.19160.64168.07168.07260,000
18 July 2022168.12168.16159.96160.42160.42388,700
15 July 2022165.03167.97161.33166.78166.78241,300
14 July 2022164.41164.41159.75162.75162.75444,300
13 July 2022157.90166.58157.33165.67165.67970,900
12 July 2022171.69173.06160.69161.94161.94311,300
11 July 2022174.76174.76170.50172.62172.62188,600
08 July 2022173.71177.70172.32175.50175.50243,700
07 July 2022167.42176.00167.42175.80175.80479,300
06 July 2022169.03170.86168.07168.45168.45307,400
05 July 2022164.97167.81163.29167.68167.68338,300
01 July 2022162.19166.81161.92166.52166.52181,600
30 June 2022162.92163.99157.70162.40162.40364,500
29 June 2022164.38167.49161.48165.85165.85335,800
28 June 2022164.57166.24163.44165.43165.43454,300
27 June 2022166.34168.28163.22164.87164.87415,800
24 June 2022162.52166.41160.71165.88165.88776,900
23 June 2022149.71162.09149.31160.33160.33437,600
22 June 2022143.23149.48143.23148.71148.71422,500
21 June 2022144.77147.94144.24145.85145.85435,600
17 June 2022142.48145.55140.96142.75142.75698,100
16 June 2022142.24143.62139.65141.02141.02446,500
15 June 2022145.79150.00145.00148.01148.01540,400
14 June 2022140.44144.36137.65144.13144.131,341,400
13 June 2022143.14145.00138.93140.68140.68468,200
10 June 2022156.43156.67146.27149.16149.16570,400
09 June 2022164.81164.81158.75159.35159.35589,800
08 June 2022168.75170.76166.66167.09167.09190,300
07 June 2022163.33169.82163.26169.50169.50265,400
06 June 2022167.33168.71164.01165.40165.40224,100
03 June 2022169.33170.29164.55165.19165.19366,900
02 June 2022166.23174.69164.49172.36172.36466,000
01 June 2022165.22167.59161.36166.70166.70593,900
31 May 2022168.58168.84162.75164.47164.47520,700
27 May 2022159.47170.79159.43170.04170.04518,000
26 May 2022155.36160.00154.00159.17159.17428,100
25 May 2022151.19154.37148.61154.18154.18492,000
24 May 2022151.87152.03148.53151.43151.43255,200
23 May 2022155.51155.51150.19153.39153.39231,100
20 May 2022157.25158.00150.09154.53154.53247,900
19 May 2022149.45156.49148.96154.63154.63346,300
18 May 2022151.66155.48149.76150.55150.55297,800
17 May 2022153.48155.14151.43154.68154.68282,500
16 May 2022148.99153.36147.22149.96149.96331,600
13 May 2022146.33152.01146.32150.40150.40423,900
12 May 2022139.89146.45137.21144.07144.07456,300
11 May 2022145.74150.32141.61141.93141.93387,900
10 May 2022149.40151.60142.51147.69147.69616,300
09 May 2022153.05153.05142.94145.50145.50633,400
06 May 2022155.42157.94149.83156.97156.97665,100
05 May 2022164.69165.25155.01158.51158.51611,300
04 May 2022161.72168.06157.15167.74167.74584,300
03 May 2022159.05164.19158.96161.49161.49778,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...