Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 179.98 | 190.38 | 172.18 | 189.79 | 189.79 | 690,422 |
| 21 Jan 2022 | 187.65 | 190.00 | 183.18 | 183.81 | 183.81 | 293,900 |
| 20 Jan 2022 | 191.37 | 196.01 | 188.31 | 188.46 | 188.46 | 441,600 |
| 19 Jan 2022 | 189.54 | 193.82 | 187.95 | 189.58 | 189.58 | 637,200 |
| 18 Jan 2022 | 188.98 | 193.24 | 183.41 | 186.61 | 186.61 | 504,700 |
| 14 Jan 2022 | 190.35 | 194.58 | 183.85 | 193.26 | 193.26 | 837,900 |
| 13 Jan 2022 | 211.79 | 211.79 | 190.11 | 191.56 | 191.56 | 873,400 |
| 12 Jan 2022 | 212.17 | 215.02 | 209.81 | 210.95 | 210.95 | 639,500 |
| 11 Jan 2022 | 213.88 | 215.00 | 205.74 | 210.59 | 210.59 | 672,900 |
| 10 Jan 2022 | 203.23 | 211.06 | 199.59 | 210.53 | 210.53 | 680,100 |
| 07 Jan 2022 | 214.89 | 217.98 | 204.10 | 206.79 | 206.79 | 600,200 |
| 06 Jan 2022 | 210.00 | 223.00 | 208.43 | 216.80 | 216.80 | 663,400 |
| 05 Jan 2022 | 227.73 | 230.00 | 214.52 | 216.03 | 216.03 | 619,700 |
| 04 Jan 2022 | 254.54 | 254.87 | 225.00 | 229.33 | 229.33 | 708,300 |
| 03 Jan 2022 | 265.78 | 265.78 | 251.04 | 257.96 | 257.96 | 536,100 |
| 31 Dec 2021 | 259.83 | 268.10 | 259.83 | 264.84 | 264.84 | 390,800 |
| 30 Dec 2021 | 257.70 | 265.49 | 257.66 | 260.98 | 260.98 | 436,500 |
| 29 Dec 2021 | 255.16 | 261.71 | 251.25 | 257.90 | 257.90 | 418,100 |
| 28 Dec 2021 | 269.83 | 270.00 | 250.18 | 253.77 | 253.77 | 352,400 |
| 27 Dec 2021 | 263.22 | 268.37 | 261.82 | 267.86 | 267.86 | 322,400 |
| 23 Dec 2021 | 274.09 | 274.09 | 263.56 | 264.65 | 264.65 | 316,800 |
| 22 Dec 2021 | 267.62 | 271.24 | 263.21 | 269.67 | 269.67 | 198,400 |
| 21 Dec 2021 | 269.29 | 273.04 | 261.80 | 267.59 | 267.59 | 302,500 |
| 20 Dec 2021 | 265.86 | 271.60 | 263.50 | 269.70 | 269.70 | 275,800 |
| 17 Dec 2021 | 256.13 | 269.20 | 252.96 | 265.42 | 265.42 | 510,900 |
| 16 Dec 2021 | 265.99 | 265.99 | 252.63 | 256.86 | 256.86 | 279,900 |
| 15 Dec 2021 | 252.91 | 262.16 | 248.08 | 261.83 | 261.83 | 305,600 |
| 14 Dec 2021 | 253.34 | 259.01 | 247.47 | 252.53 | 252.53 | 376,900 |
| 13 Dec 2021 | 247.70 | 260.76 | 245.15 | 258.71 | 258.71 | 372,100 |
| 10 Dec 2021 | 250.49 | 259.63 | 246.27 | 247.64 | 247.64 | 346,300 |
| 09 Dec 2021 | 266.20 | 269.09 | 251.94 | 252.32 | 252.32 | 305,400 |
| 08 Dec 2021 | 260.72 | 267.66 | 255.43 | 266.03 | 266.03 | 304,300 |
| 07 Dec 2021 | 253.95 | 263.05 | 253.08 | 258.67 | 258.67 | 296,700 |
| 06 Dec 2021 | 259.39 | 259.95 | 243.29 | 247.59 | 247.59 | 383,300 |
| 03 Dec 2021 | 271.51 | 271.51 | 251.69 | 262.88 | 262.88 | 299,300 |
| 02 Dec 2021 | 271.41 | 277.34 | 264.70 | 268.82 | 268.82 | 324,600 |
| 01 Dec 2021 | 286.60 | 292.00 | 273.79 | 276.84 | 276.84 | 592,100 |
| 30 Nov 2021 | 292.30 | 299.49 | 285.52 | 286.50 | 286.50 | 739,500 |
| 29 Nov 2021 | 286.35 | 295.29 | 281.61 | 291.18 | 291.18 | 485,900 |
| 26 Nov 2021 | 280.91 | 300.23 | 273.11 | 286.01 | 286.01 | 438,400 |
| 24 Nov 2021 | 269.01 | 272.21 | 263.51 | 271.84 | 271.84 | 232,700 |
| 23 Nov 2021 | 270.46 | 276.12 | 260.41 | 269.83 | 269.83 | 408,500 |
| 22 Nov 2021 | 284.37 | 284.76 | 271.63 | 274.10 | 274.10 | 324,100 |
| 19 Nov 2021 | 281.99 | 286.46 | 281.36 | 284.89 | 284.89 | 325,400 |
| 18 Nov 2021 | 277.30 | 282.01 | 273.15 | 280.00 | 280.00 | 421,700 |
| 17 Nov 2021 | 270.88 | 277.78 | 267.52 | 277.48 | 277.48 | 571,200 |
| 16 Nov 2021 | 260.54 | 270.49 | 258.30 | 268.98 | 268.98 | 472,100 |
| 15 Nov 2021 | 259.95 | 264.77 | 258.01 | 261.45 | 261.45 | 218,200 |
| 12 Nov 2021 | 268.00 | 268.00 | 257.41 | 258.50 | 258.50 | 277,200 |
| 11 Nov 2021 | 267.54 | 268.41 | 264.40 | 267.02 | 267.02 | 213,900 |
| 10 Nov 2021 | 271.28 | 271.28 | 258.96 | 263.70 | 263.70 | 318,400 |
| 09 Nov 2021 | 274.62 | 274.62 | 268.29 | 273.21 | 273.21 | 289,200 |
| 08 Nov 2021 | 267.42 | 273.63 | 263.80 | 273.31 | 273.31 | 308,200 |
| 05 Nov 2021 | 266.00 | 269.18 | 251.25 | 266.82 | 266.82 | 808,900 |
| 04 Nov 2021 | 291.26 | 291.26 | 276.25 | 277.03 | 277.03 | 469,000 |
| 03 Nov 2021 | 303.19 | 304.00 | 290.71 | 292.34 | 292.34 | 490,900 |
| 02 Nov 2021 | 305.24 | 306.98 | 296.78 | 302.73 | 302.73 | 285,300 |
| 01 Nov 2021 | 290.58 | 305.67 | 290.58 | 304.47 | 304.47 | 419,300 |
| 29 Oct 2021 | 289.72 | 291.44 | 277.71 | 290.50 | 290.50 | 564,100 |
| 28 Oct 2021 | 269.25 | 291.00 | 268.00 | 290.02 | 290.02 | 551,600 |
| 27 Oct 2021 | 272.13 | 278.63 | 269.82 | 271.04 | 271.04 | 349,000 |
| 26 Oct 2021 | 275.94 | 276.83 | 267.10 | 273.83 | 273.83 | 280,200 |
| 25 Oct 2021 | 275.40 | 279.49 | 271.01 | 274.67 | 274.67 | 270,800 |
| 22 Oct 2021 | 271.87 | 275.43 | 267.60 | 274.95 | 274.95 | 210,400 |
| 21 Oct 2021 | 269.85 | 271.16 | 263.02 | 270.76 | 270.76 | 251,800 |
| 20 Oct 2021 | 264.30 | 270.69 | 264.30 | 268.25 | 268.25 | 346,100 |
| 19 Oct 2021 | 265.16 | 269.99 | 262.37 | 262.65 | 262.65 | 293,900 |
| 18 Oct 2021 | 266.78 | 267.94 | 261.90 | 263.78 | 263.78 | 390,600 |
| 15 Oct 2021 | 274.78 | 276.30 | 266.35 | 266.92 | 266.92 | 430,400 |
| 14 Oct 2021 | 258.16 | 269.13 | 257.92 | 268.57 | 268.57 | 620,500 |
| 13 Oct 2021 | 253.22 | 254.40 | 249.66 | 253.01 | 253.01 | 226,200 |
| 12 Oct 2021 | 254.87 | 254.87 | 248.55 | 251.03 | 251.03 | 375,100 |
| 11 Oct 2021 | 257.06 | 257.52 | 253.29 | 253.70 | 253.70 | 259,900 |
| 08 Oct 2021 | 273.07 | 273.76 | 257.97 | 258.78 | 258.78 | 405,000 |
| 07 Oct 2021 | 267.75 | 275.60 | 267.67 | 272.17 | 272.17 | 249,800 |
| 06 Oct 2021 | 268.66 | 274.13 | 263.57 | 267.94 | 267.94 | 505,500 |
| 05 Oct 2021 | 273.33 | 277.38 | 269.84 | 270.39 | 270.39 | 364,100 |
| 04 Oct 2021 | 283.24 | 283.24 | 270.83 | 272.90 | 272.90 | 384,300 |
| 01 Oct 2021 | 288.49 | 288.49 | 268.38 | 281.60 | 281.60 | 628,500 |
| 30 Sept 2021 | 287.30 | 293.88 | 287.30 | 288.99 | 288.99 | 428,300 |
| 29 Sept 2021 | 288.11 | 296.56 | 284.40 | 286.19 | 286.19 | 460,200 |
| 28 Sept 2021 | 299.55 | 300.89 | 284.46 | 285.57 | 285.57 | 758,200 |
| 27 Sept 2021 | 322.27 | 322.27 | 301.02 | 307.37 | 307.37 | 689,000 |
| 24 Sept 2021 | 323.48 | 325.86 | 315.53 | 323.26 | 323.26 | 341,100 |
| 23 Sept 2021 | 315.06 | 327.32 | 313.74 | 324.21 | 324.21 | 498,700 |
| 22 Sept 2021 | 314.00 | 318.02 | 309.33 | 313.10 | 313.10 | 525,100 |
| 21 Sept 2021 | 308.10 | 316.47 | 306.92 | 314.18 | 314.18 | 344,800 |
| 20 Sept 2021 | 301.33 | 311.29 | 297.69 | 306.05 | 306.05 | 545,500 |
| 17 Sept 2021 | 304.83 | 310.69 | 301.52 | 306.90 | 306.90 | 1,174,100 |
| 16 Sept 2021 | 296.57 | 300.09 | 293.73 | 299.88 | 299.88 | 482,100 |
| 15 Sept 2021 | 295.01 | 299.74 | 294.29 | 296.40 | 296.40 | 375,000 |
| 14 Sept 2021 | 290.16 | 296.63 | 290.16 | 294.50 | 294.50 | 332,400 |
| 13 Sept 2021 | 295.90 | 295.90 | 287.56 | 289.57 | 289.57 | 477,500 |
| 10 Sept 2021 | 295.22 | 296.50 | 292.06 | 295.03 | 295.03 | 258,200 |
| 09 Sept 2021 | 296.21 | 296.73 | 293.31 | 294.67 | 294.67 | 328,400 |
| 08 Sept 2021 | 294.23 | 297.00 | 292.57 | 294.40 | 294.40 | 197,200 |
| 07 Sept 2021 | 291.10 | 297.58 | 290.27 | 296.10 | 296.10 | 340,500 |
| 03 Sept 2021 | 287.65 | 293.90 | 286.53 | 292.42 | 292.42 | 132,100 |
| 02 Sept 2021 | 288.03 | 290.80 | 284.73 | 288.54 | 288.54 | 222,000 |
| 01 Sept 2021 | 281.08 | 286.75 | 278.63 | 285.87 | 285.87 | 346,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
