RGEN - Repligen Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2023165.87172.07165.87168.72168.72345,300
05 June 2023165.23165.85161.99164.93164.93366,200
02 June 2023170.11171.79166.92167.26167.26361,600
01 June 2023167.38168.00163.07167.07167.07564,400
31 May 2023171.84172.09165.82167.92167.921,739,900
30 May 2023172.48176.67170.93173.34173.34525,800
26 May 2023168.60173.38166.56171.02171.02393,900
25 May 2023165.98170.89165.34167.86167.86605,900
24 May 2023167.30167.31160.46165.26165.26726,500
23 May 2023166.53171.96166.53170.05170.05772,100
22 May 2023159.09167.23158.94166.74166.74532,600
19 May 2023156.92160.45156.52159.25159.25525,500
18 May 2023153.09156.96151.81156.63156.63282,600
17 May 2023152.49153.87149.94153.03153.03506,500
16 May 2023151.82152.32149.54151.85151.85277,100
15 May 2023151.33155.91149.60154.03154.03322,000
12 May 2023153.27153.86149.64151.98151.98285,100
11 May 2023153.57154.63150.03152.34152.34374,100
10 May 2023160.63161.30154.67154.84154.84312,800
09 May 2023155.14158.55154.16157.92157.92520,800
08 May 2023159.76160.33155.02156.59156.59452,500
05 May 2023159.42160.60154.33160.16160.16455,900
04 May 2023163.56163.75156.23157.23157.23433,000
03 May 2023157.23169.20153.99163.44163.44773,100
02 May 2023156.64163.44152.62157.23157.231,135,700
01 May 2023151.58154.89150.88153.54153.54601,400
28 Apr 2023145.14154.38144.40151.63151.63823,400
27 Apr 2023149.19149.36144.20145.15145.15790,000
26 Apr 2023149.06150.72146.26148.64148.64911,400
25 Apr 2023164.52164.52149.02149.55149.551,147,000
24 Apr 2023166.51168.79165.80168.20168.20673,000
21 Apr 2023167.97170.40165.33166.09166.09706,900
20 Apr 2023164.56167.03158.02166.32166.32943,800
19 Apr 2023169.32172.51159.54171.42171.42765,500
18 Apr 2023174.11174.11169.02170.10170.10375,500
17 Apr 2023175.15176.21172.72173.39173.39249,600
14 Apr 2023177.72178.69173.49174.03174.03435,900
13 Apr 2023181.25182.01177.14180.31180.31483,800
12 Apr 2023173.41182.42172.72179.70179.70724,400
11 Apr 2023166.22171.25166.22170.39170.39378,300
10 Apr 2023161.08166.00159.33165.44165.44248,500
06 Apr 2023161.26162.66158.03162.34162.34384,400
05 Apr 2023162.32163.40159.77161.26161.26365,000
04 Apr 2023164.26164.77161.51162.85162.85305,900
03 Apr 2023166.88167.10158.13163.45163.45595,900
31 Mar 2023171.25173.84167.73168.36168.36543,900
30 Mar 2023172.40172.40167.66169.57169.57510,700
29 Mar 2023170.93171.79167.79169.30169.30297,700
28 Mar 2023169.20170.35164.72167.58167.58286,900
27 Mar 2023162.40168.40162.40167.05167.05545,800
24 Mar 2023161.26161.43157.11160.25160.25599,100
23 Mar 2023167.71169.00160.30162.64162.64452,600
22 Mar 2023173.40173.90165.94166.25166.25600,100
21 Mar 2023174.64177.54173.55174.05174.05477,400
20 Mar 2023171.91176.00169.83172.32172.32437,300
17 Mar 2023174.27175.61168.23170.22170.22643,700
16 Mar 2023169.76175.86168.75175.29175.29656,700
15 Mar 2023170.00172.83168.83170.68170.68816,900
14 Mar 2023174.04176.72171.55174.23174.23474,500
13 Mar 2023164.88172.27160.14169.09169.09391,600
10 Mar 2023172.45172.47162.09166.27166.27573,500
09 Mar 2023175.00177.24171.82173.60173.60346,100
08 Mar 2023185.43185.85172.73174.74174.74564,200
07 Mar 2023185.78188.07184.70185.01185.01674,300
06 Mar 2023187.13187.69184.56185.77185.77519,400
03 Mar 2023181.69189.87179.64188.00188.00440,700
02 Mar 2023174.01184.29171.57180.48180.48577,300
01 Mar 2023173.68177.03172.50176.37176.37452,500
28 Feb 2023173.78177.59171.84174.37174.37797,400
27 Feb 2023173.48176.50170.05173.28173.28467,000
24 Feb 2023182.34184.73172.48173.44173.44874,900
23 Feb 2023168.31184.25168.31183.61183.611,183,500
22 Feb 2023179.50182.61164.04169.98169.982,106,300
21 Feb 2023185.11185.79177.78178.00178.00807,200
17 Feb 2023195.82195.98188.08190.00190.00618,200
16 Feb 2023190.95200.98190.95198.10198.10776,600
15 Feb 2023187.17196.65187.15196.00196.00469,600
14 Feb 2023187.40193.68185.53188.36188.36257,300
13 Feb 2023185.54190.56182.74188.15188.15264,200
10 Feb 2023184.02186.91181.01183.83183.83301,400
09 Feb 2023192.43192.43185.66186.06186.06316,100
08 Feb 2023191.58195.82190.72191.44191.44251,300
07 Feb 2023189.72195.32186.54193.85193.85297,600
06 Feb 2023189.03198.12189.03192.02192.02448,400
03 Feb 2023190.49196.60189.19192.91192.91350,800
02 Feb 2023196.45199.71193.86195.18195.18702,900
01 Feb 2023185.97191.38183.34190.79190.79722,100
31 Jan 2023181.44185.57178.48185.30185.30416,000
30 Jan 2023190.76190.76176.96180.17180.17784,400
27 Jan 2023190.59197.32190.59195.15195.15633,600
26 Jan 2023185.67194.69184.26193.04193.04484,100
25 Jan 2023180.13184.44174.56181.82181.82333,400
24 Jan 2023184.00188.73175.92183.99183.99770,400
23 Jan 2023187.26193.54185.64190.81190.81400,900
20 Jan 2023184.87186.55180.41186.30186.30345,000
19 Jan 2023183.14184.67176.04184.11184.11418,100
18 Jan 2023187.00195.40183.94184.30184.30597,500
17 Jan 2023177.79186.66176.50185.67185.67497,600
13 Jan 2023176.24179.93171.95178.06178.06267,400
12 Jan 2023176.25179.66173.46177.68177.68376,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...