News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	162.92	163.91	157.70	162.40	162.40	308,928
29 June 2022	164.38	167.49	161.48	165.85	165.85	335,800
28 June 2022	164.57	166.24	163.44	165.43	165.43	454,300
27 June 2022	166.34	168.28	163.22	164.87	164.87	415,800
24 June 2022	162.52	166.41	160.71	165.88	165.88	776,900
23 June 2022	149.71	162.09	149.31	160.33	160.33	437,600
22 June 2022	143.23	149.48	143.23	148.71	148.71	422,500
21 June 2022	144.77	147.94	144.24	145.85	145.85	435,600
17 June 2022	142.48	145.55	140.96	142.75	142.75	698,100
16 June 2022	142.24	143.62	139.65	141.02	141.02	446,500
15 June 2022	145.79	150.00	145.00	148.01	148.01	540,400
14 June 2022	140.44	144.36	137.65	144.13	144.13	1,341,400
13 June 2022	143.14	145.00	138.93	140.68	140.68	468,200
10 June 2022	156.43	156.67	146.27	149.16	149.16	570,400
09 June 2022	164.81	164.81	158.75	159.35	159.35	589,800
08 June 2022	168.75	170.76	166.66	167.09	167.09	190,300
07 June 2022	163.33	169.82	163.26	169.50	169.50	265,400
06 June 2022	167.33	168.71	164.01	165.40	165.40	224,100
03 June 2022	169.33	170.29	164.55	165.19	165.19	366,900
02 June 2022	166.23	174.69	164.49	172.36	172.36	466,000
01 June 2022	165.22	167.59	161.36	166.70	166.70	593,900
31 May 2022	168.58	168.84	162.75	164.47	164.47	520,700
27 May 2022	159.47	170.79	159.43	170.04	170.04	518,000
26 May 2022	155.36	160.00	154.00	159.17	159.17	428,100
25 May 2022	151.19	154.37	148.61	154.18	154.18	492,000
24 May 2022	151.87	152.03	148.53	151.43	151.43	255,200
23 May 2022	155.51	155.51	150.19	153.39	153.39	231,100
20 May 2022	157.25	158.00	150.09	154.53	154.53	247,900
19 May 2022	149.45	156.49	148.96	154.63	154.63	346,300
18 May 2022	151.66	155.48	149.76	150.55	150.55	297,800
17 May 2022	153.48	155.14	151.43	154.68	154.68	282,500
16 May 2022	148.99	153.36	147.22	149.96	149.96	331,600
13 May 2022	146.33	152.01	146.32	150.40	150.40	423,900
12 May 2022	139.89	146.45	137.21	144.07	144.07	456,300
11 May 2022	145.74	150.32	141.61	141.93	141.93	387,900
10 May 2022	149.40	151.60	142.51	147.69	147.69	616,300
09 May 2022	153.05	153.05	142.94	145.50	145.50	633,400
06 May 2022	155.42	157.94	149.83	156.97	156.97	665,100
05 May 2022	164.69	165.25	155.01	158.51	158.51	611,300
04 May 2022	161.72	168.06	157.15	167.74	167.74	584,300
03 May 2022	159.05	164.19	158.96	161.49	161.49	778,900
02 May 2022	154.12	161.08	152.01	158.82	158.82	558,700
29 Apr 2022	154.15	161.38	154.04	157.24	157.24	974,100
28 Apr 2022	157.07	159.25	148.32	153.64	153.64	932,300
27 Apr 2022	147.36	171.98	145.56	157.51	157.51	2,034,000
26 Apr 2022	146.92	147.72	138.41	142.56	142.56	908,800
25 Apr 2022	144.06	149.00	142.46	148.64	148.64	601,100
22 Apr 2022	151.71	153.05	145.45	145.60	145.60	788,100
21 Apr 2022	159.02	161.42	152.99	153.47	153.47	626,600
20 Apr 2022	155.07	159.00	150.13	156.19	156.19	716,200
19 Apr 2022	152.32	156.02	149.07	154.08	154.08	695,000
18 Apr 2022	157.92	158.93	149.72	152.45	152.45	437,500
14 Apr 2022	160.96	160.96	154.73	157.67	157.67	462,500
13 Apr 2022	157.18	161.39	157.18	160.16	160.16	383,200
12 Apr 2022	166.12	166.76	155.52	156.79	156.79	693,700
11 Apr 2022	167.19	167.49	162.64	163.15	163.15	606,300
08 Apr 2022	178.61	178.95	169.63	169.98	169.98	403,000
07 Apr 2022	177.18	183.95	177.11	180.86	180.86	834,800
06 Apr 2022	179.68	179.86	174.06	177.96	177.96	378,800
05 Apr 2022	186.28	187.47	178.38	182.06	182.06	552,600
04 Apr 2022	188.80	190.17	184.03	186.91	186.91	393,000
01 Apr 2022	186.68	190.59	182.03	188.02	188.02	288,400
31 Mar 2022	188.84	192.55	185.04	188.09	188.09	456,700
30 Mar 2022	183.13	189.03	181.74	188.56	188.56	358,400
29 Mar 2022	183.35	187.04	180.91	184.32	184.32	631,400
28 Mar 2022	181.13	183.97	174.19	179.57	179.57	408,200
25 Mar 2022	181.08	182.21	173.01	180.55	180.55	337,800
24 Mar 2022	176.53	179.83	171.95	179.66	179.66	223,200
23 Mar 2022	183.02	183.02	175.12	176.79	176.79	399,100
22 Mar 2022	187.14	190.06	183.14	183.89	183.89	583,700
21 Mar 2022	189.25	192.75	186.00	188.07	188.07	263,800
18 Mar 2022	178.66	193.00	178.66	191.43	191.43	608,900
17 Mar 2022	177.97	182.54	176.77	180.89	180.89	286,700
16 Mar 2022	173.56	180.21	172.64	178.65	178.65	270,300
15 Mar 2022	167.49	170.53	163.14	169.82	169.82	300,300
14 Mar 2022	167.81	173.04	163.01	165.30	165.30	348,000
11 Mar 2022	175.26	175.26	166.42	167.02	167.02	271,300
10 Mar 2022	169.22	172.70	167.60	172.00	172.00	309,800
09 Mar 2022	165.25	174.98	164.90	173.69	173.69	346,800
08 Mar 2022	161.66	165.70	156.28	161.19	161.19	618,700
07 Mar 2022	179.25	179.68	163.23	163.66	163.66	559,300
04 Mar 2022	188.81	188.81	177.30	178.80	178.80	349,500
03 Mar 2022	195.80	195.80	186.18	188.81	188.81	378,100
02 Mar 2022	194.06	196.99	190.73	195.01	195.01	246,900
01 Mar 2022	197.03	203.73	192.01	194.06	194.06	477,300
28 Feb 2022	190.93	198.75	188.08	196.70	196.70	538,600
25 Feb 2022	189.73	192.60	185.14	192.10	192.10	331,300
24 Feb 2022	169.39	189.56	169.39	189.21	189.21	501,100
23 Feb 2022	183.98	186.53	174.64	174.81	174.81	380,800
22 Feb 2022	178.46	183.13	177.17	181.46	181.46	569,500
18 Feb 2022	183.00	184.48	176.17	180.68	180.68	428,200
17 Feb 2022	189.62	189.62	173.39	182.42	182.42	742,500
16 Feb 2022	184.15	184.75	179.11	184.03	184.03	788,400
15 Feb 2022	191.34	193.60	184.71	187.05	187.05	360,000
14 Feb 2022	187.88	191.48	184.01	185.50	185.50	460,000
11 Feb 2022	193.52	197.08	186.66	188.97	188.97	334,200
10 Feb 2022	189.28	199.61	189.28	193.79	193.79	282,700
09 Feb 2022	196.22	200.14	195.73	197.16	197.16	474,800
08 Feb 2022	198.01	199.34	188.44	191.83	191.83	549,300
07 Feb 2022	200.43	208.20	198.33	201.39	201.39	277,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6901-0.0004(-0.0552%)

ASX 2006,568.10-132.10(-1.97%)

OIL106.02+0.26(+0.25%)

GOLD1,805.90-1.40(-0.08%)

BTC-AUD27,513.31-1,828.36(-6.23%)

News that makes you smarter and richer... For free.

Repligen Corporation (RGEN)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6901
-0.0004(-0.0552%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
106.02
+0.26(+0.25%)

GOLD
1,805.90
-1.40(-0.08%)

BTC-AUD
27,513.31
-1,828.36(-6.23%)