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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	231.90	233.49	229.98	232.46	232.46	315,400
09 Sept 2022	226.80	234.30	225.31	233.57	233.57	305,400
08 Sept 2022	219.42	227.24	219.42	227.18	227.18	295,800
07 Sept 2022	212.79	224.04	212.53	222.37	222.37	451,100
06 Sept 2022	210.11	214.30	208.17	212.77	212.77	241,400
02 Sept 2022	216.21	216.21	208.01	210.34	210.34	333,400
01 Sept 2022	216.77	226.72	211.93	213.78	213.78	555,600
31 Aug 2022	222.72	223.41	214.20	219.37	219.37	284,000
30 Aug 2022	223.47	223.47	216.88	219.71	219.71	276,800
29 Aug 2022	223.23	226.17	220.42	220.94	220.94	305,900
26 Aug 2022	235.75	237.03	226.09	227.15	227.15	249,200
25 Aug 2022	231.46	238.19	228.62	237.65	237.65	392,600
24 Aug 2022	225.05	230.54	224.65	229.86	229.86	370,500
23 Aug 2022	224.16	225.00	220.47	224.01	224.01	398,500
22 Aug 2022	232.95	236.05	225.52	225.73	225.73	494,000
19 Aug 2022	239.22	241.82	235.82	237.75	237.75	290,500
18 Aug 2022	248.96	249.74	240.61	241.21	241.21	331,400
17 Aug 2022	248.81	251.83	244.04	248.50	248.50	393,800
16 Aug 2022	254.80	254.80	248.16	252.39	252.39	413,700
15 Aug 2022	251.00	258.22	250.26	255.73	255.73	454,500
12 Aug 2022	248.00	251.64	243.08	251.35	251.35	457,100
11 Aug 2022	257.55	262.26	244.40	246.49	246.49	1,489,900
10 Aug 2022	249.90	256.40	248.28	256.21	256.21	444,300
09 Aug 2022	246.87	254.60	243.63	244.85	244.85	623,900
08 Aug 2022	246.41	255.85	245.90	250.46	250.46	650,200
05 Aug 2022	238.28	248.39	236.28	246.27	246.27	968,300
04 Aug 2022	240.63	246.44	239.59	243.30	243.30	540,500
03 Aug 2022	242.00	244.23	237.29	240.40	240.40	1,130,400
02 Aug 2022	212.66	244.49	212.37	237.38	237.38	1,850,900
01 Aug 2022	212.99	220.25	211.32	212.56	212.56	802,300
29 July 2022	212.81	215.38	211.92	213.36	213.36	387,900
28 July 2022	208.03	214.04	205.28	213.10	213.10	602,600
27 July 2022	202.18	207.87	201.89	205.71	205.71	445,000
26 July 2022	196.37	203.25	196.11	202.00	202.00	541,700
25 July 2022	199.85	204.40	194.38	197.07	197.07	547,800
22 July 2022	204.22	205.23	199.06	201.74	201.74	675,900
21 July 2022	184.00	205.31	184.00	203.64	203.64	1,890,900
20 July 2022	172.61	177.03	169.74	176.70	176.70	532,500
19 July 2022	163.48	168.19	160.64	168.07	168.07	260,000
18 July 2022	168.12	168.16	159.96	160.42	160.42	388,700
15 July 2022	165.03	167.97	161.33	166.78	166.78	241,300
14 July 2022	164.41	164.41	159.75	162.75	162.75	444,300
13 July 2022	157.90	166.58	157.33	165.67	165.67	970,900
12 July 2022	171.69	173.06	160.69	161.94	161.94	311,300
11 July 2022	174.76	174.76	170.50	172.62	172.62	188,600
08 July 2022	173.71	177.70	172.32	175.50	175.50	243,700
07 July 2022	167.42	176.00	167.42	175.80	175.80	479,300
06 July 2022	169.03	170.86	168.07	168.45	168.45	307,400
05 July 2022	164.97	167.81	163.29	167.68	167.68	338,300
01 July 2022	162.19	166.81	161.92	166.52	166.52	181,600
30 June 2022	162.92	163.99	157.70	162.40	162.40	364,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

AUD/USD0.6533-0.0112(-1.69%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD29,165.92+325.04(+1.13%)

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

Repligen Corporation (RGEN)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

AUD/USD
0.6533
-0.0112(-1.69%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
29,165.92
+325.04(+1.13%)