Australia Markets open in 35 mins

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.40-3.45 (-2.08%)
At close: 04:00PM EDT
162.40 0.00 (0.00%)
After hours: 05:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 2022162.92163.91157.70162.40162.40308,928
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
02 May 2022154.12161.08152.01158.82158.82558,700
29 Apr 2022154.15161.38154.04157.24157.24974,100
28 Apr 2022157.07159.25148.32153.64153.64932,300
27 Apr 2022147.36171.98145.56157.51157.512,034,000
26 Apr 2022146.92147.72138.41142.56142.56908,800
25 Apr 2022144.06149.00142.46148.64148.64601,100
22 Apr 2022151.71153.05145.45145.60145.60788,100
21 Apr 2022159.02161.42152.99153.47153.47626,600
20 Apr 2022155.07159.00150.13156.19156.19716,200
19 Apr 2022152.32156.02149.07154.08154.08695,000
18 Apr 2022157.92158.93149.72152.45152.45437,500
14 Apr 2022160.96160.96154.73157.67157.67462,500
13 Apr 2022157.18161.39157.18160.16160.16383,200
12 Apr 2022166.12166.76155.52156.79156.79693,700
11 Apr 2022167.19167.49162.64163.15163.15606,300
08 Apr 2022178.61178.95169.63169.98169.98403,000
07 Apr 2022177.18183.95177.11180.86180.86834,800
06 Apr 2022179.68179.86174.06177.96177.96378,800
05 Apr 2022186.28187.47178.38182.06182.06552,600
04 Apr 2022188.80190.17184.03186.91186.91393,000
01 Apr 2022186.68190.59182.03188.02188.02288,400
31 Mar 2022188.84192.55185.04188.09188.09456,700
30 Mar 2022183.13189.03181.74188.56188.56358,400
29 Mar 2022183.35187.04180.91184.32184.32631,400
28 Mar 2022181.13183.97174.19179.57179.57408,200
25 Mar 2022181.08182.21173.01180.55180.55337,800
24 Mar 2022176.53179.83171.95179.66179.66223,200
23 Mar 2022183.02183.02175.12176.79176.79399,100
22 Mar 2022187.14190.06183.14183.89183.89583,700
21 Mar 2022189.25192.75186.00188.07188.07263,800
18 Mar 2022178.66193.00178.66191.43191.43608,900
17 Mar 2022177.97182.54176.77180.89180.89286,700
16 Mar 2022173.56180.21172.64178.65178.65270,300
15 Mar 2022167.49170.53163.14169.82169.82300,300
14 Mar 2022167.81173.04163.01165.30165.30348,000
11 Mar 2022175.26175.26166.42167.02167.02271,300
10 Mar 2022169.22172.70167.60172.00172.00309,800
09 Mar 2022165.25174.98164.90173.69173.69346,800
08 Mar 2022161.66165.70156.28161.19161.19618,700
07 Mar 2022179.25179.68163.23163.66163.66559,300
04 Mar 2022188.81188.81177.30178.80178.80349,500
03 Mar 2022195.80195.80186.18188.81188.81378,100
02 Mar 2022194.06196.99190.73195.01195.01246,900
01 Mar 2022197.03203.73192.01194.06194.06477,300
28 Feb 2022190.93198.75188.08196.70196.70538,600
25 Feb 2022189.73192.60185.14192.10192.10331,300
24 Feb 2022169.39189.56169.39189.21189.21501,100
23 Feb 2022183.98186.53174.64174.81174.81380,800
22 Feb 2022178.46183.13177.17181.46181.46569,500
18 Feb 2022183.00184.48176.17180.68180.68428,200
17 Feb 2022189.62189.62173.39182.42182.42742,500
16 Feb 2022184.15184.75179.11184.03184.03788,400
15 Feb 2022191.34193.60184.71187.05187.05360,000
14 Feb 2022187.88191.48184.01185.50185.50460,000
11 Feb 2022193.52197.08186.66188.97188.97334,200
10 Feb 2022189.28199.61189.28193.79193.79282,700
09 Feb 2022196.22200.14195.73197.16197.16474,800
08 Feb 2022198.01199.34188.44191.83191.83549,300
07 Feb 2022200.43208.20198.33201.39201.39277,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...