Repligen Cp (NQ: RGEN )

186.19 USD +2.98 (+1.63%)
Official Closing Price Updated: 7:52 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.510 6.570 6.350 6.460 154,389 -0.08(-1.22%)
Jan 30, 2008 6.550 6.570 6.510 6.540 120,191 -0.03(-0.46%)
Jan 29, 2008 6.650 6.650 6.470 6.570 221,610 -0.03(-0.45%)
Jan 28, 2008 6.530 6.630 6.470 6.600 150,414 +0.07(+1.07%)
Jan 25, 2008 6.550 6.640 6.440 6.530 177,485 +0.10(+1.55%)
Jan 24, 2008 6.420 6.600 6.390 6.430 104,879 +0.06(+0.94%)
Jan 23, 2008 6.350 6.550 6.000 6.370 307,313 +0.02(+0.31%)
Jan 22, 2008 6.190 6.510 5.340 6.350 377,341 -0.20(-3.05%)
Jan 21, 2008 6.640 6.720 6.380 6.550 587,185 +0.00(+0.00%)
Jan 18, 2008 6.640 6.720 6.380 6.550 587,185 -0.12(-1.80%)
Jan 17, 2008 6.630 6.830 6.600 6.670 176,935 +0.01(+0.15%)
Jan 16, 2008 6.740 6.740 6.400 6.660 295,567 -0.14(-2.06%)
Jan 15, 2008 6.800 6.900 6.770 6.800 676,442 -0.06(-0.87%)
Jan 14, 2008 6.900 6.930 6.800 6.860 653,172 +0.03(+0.44%)
Jan 11, 2008 6.690 6.900 6.500 6.830 520,528 +0.15(+2.25%)
Jan 10, 2008 6.400 6.690 6.130 6.680 844,323 +0.22(+3.41%)
Jan 09, 2008 6.460 6.550 6.000 6.460 476,823 +0.10(+1.57%)
Jan 08, 2008 6.270 6.480 6.270 6.360 354,422 +0.17(+2.75%)
Jan 07, 2008 5.770 6.450 5.580 6.190 635,946 +0.33(+5.63%)
Jan 04, 2008 6.820 6.850 5.500 5.860 922,378 -0.83(-12.41%)
Jan 03, 2008 6.800 6.800 6.640 6.690 389,864 +0.04(+0.60%)
Jan 02, 2008 6.710 6.840 6.540 6.650 477,917 +0.10(+1.53%)
Jan 01, 2008 6.420 6.690 6.370 6.550 0 +0.00(+0.00%)
Dec 31, 2007 6.420 6.690 6.370 6.550 308,779 +0.18(+2.83%)
Dec 28, 2007 6.310 6.400 6.240 6.370 89,567 +0.10(+1.59%)
Dec 27, 2007 6.290 6.360 6.190 6.270 185,090 +0.00(+0.00%)
Dec 26, 2007 6.270 6.330 6.230 6.270 112,785 +0.04(+0.64%)
Dec 24, 2007 6.210 6.270 6.130 6.230 135,467 +0.04(+0.65%)
Dec 21, 2007 6.100 6.220 6.100 6.190 172,365 +0.09(+1.48%)
Dec 20, 2007 6.190 6.190 5.840 6.100 230,938 -0.03(-0.49%)
Dec 19, 2007 6.130 6.200 6.090 6.130 115,272 -0.04(-0.65%)
Dec 18, 2007 6.210 6.220 6.080 6.170 201,137 -0.03(-0.48%)
Dec 17, 2007 6.030 6.200 5.960 6.200 350,222 +0.18(+2.99%)
Dec 14, 2007 6.200 6.300 5.970 6.020 327,203 -0.15(-2.43%)
Dec 13, 2007 6.150 6.170 6.100 6.170 314,597 +0.11(+1.82%)
Dec 12, 2007 5.970 6.130 5.968 6.060 567,676 +0.10(+1.68%)
Dec 11, 2007 5.820 6.000 5.820 5.960 348,839 +0.16(+2.76%)
Dec 10, 2007 5.600 5.970 5.560 5.800 513,608 +0.30(+5.45%)
Dec 07, 2007 5.550 5.570 5.200 5.500 221,898 +0.00(+0.00%)
Dec 06, 2007 5.350 5.630 5.350 5.500 298,661 +0.15(+2.80%)
Dec 05, 2007 5.260 5.420 5.210 5.350 248,080 +0.14(+2.69%)
Dec 04, 2007 5.060 5.430 5.060 5.210 495,417 +0.18(+3.50%)
Dec 03, 2007 4.860 5.140 4.750 5.034 226,984 +0.25(+5.31%)
Nov 30, 2007 4.680 4.900 4.680 4.780 158,683 +0.10(+2.14%)
Nov 29, 2007 4.600 4.690 4.520 4.680 151,527 +0.12(+2.63%)
Nov 28, 2007 4.680 4.680 4.500 4.560 306,188 -0.11(-2.36%)
Nov 27, 2007 4.450 4.720 4.450 4.670 95,687 +0.26(+5.90%)
Nov 26, 2007 4.540 4.600 4.350 4.410 124,184 -0.08(-1.78%)
Nov 23, 2007 4.380 4.510 4.380 4.490 67,709 +0.08(+1.81%)
Nov 21, 2007 4.450 4.500 4.320 4.410 77,645 +0.01(+0.23%)
Nov 20, 2007 4.310 4.470 4.310 4.400 92,335 +0.06(+1.38%)
Nov 19, 2007 4.360 4.410 4.300 4.340 47,191 -0.01(-0.23%)
Nov 16, 2007 4.300 4.390 4.300 4.350 33,819 +0.02(+0.46%)
Nov 15, 2007 4.360 4.390 4.300 4.330 75,489 -0.06(-1.37%)
Nov 14, 2007 4.440 4.450 4.330 4.390 56,827 -0.05(-1.13%)
Nov 13, 2007 4.480 4.480 4.310 4.440 80,717 +0.00(+0.00%)
Nov 12, 2007 4.300 4.450 4.280 4.440 104,743 +0.12(+2.78%)
Nov 09, 2007 4.260 4.420 4.200 4.320 64,379 -0.03(-0.69%)
Nov 08, 2007 4.260 4.410 4.250 4.350 162,149 +0.14(+3.33%)
Nov 07, 2007 4.270 4.270 4.160 4.210 26,834 -0.04(-0.99%)
Nov 06, 2007 4.200 4.270 4.200 4.252 47,808 +0.02(+0.52%)
Nov 05, 2007 4.200 4.300 4.020 4.230 239,111 +0.02(+0.48%)
Nov 02, 2007 4.190 4.270 4.190 4.210 77,014 -0.04(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.