Repligen Cp (NQ: RGEN )

221.73 USD +9.34 (+4.40%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.000 4.010 3.970 4.010 20,898 +0.01(+0.25%)
Jan 30, 2012 4.000 4.040 3.950 4.000 45,061 +0.06(+1.52%)
Jan 27, 2012 3.950 3.950 3.901 3.940 45,746 -0.05(-1.25%)
Jan 26, 2012 3.970 3.990 3.880 3.990 31,198 +0.10(+2.57%)
Jan 25, 2012 3.510 3.910 3.510 3.890 381,756 +0.38(+10.83%)
Jan 24, 2012 3.520 3.567 3.510 3.510 11,840 -0.06(-1.68%)
Jan 23, 2012 3.614 3.614 3.546 3.570 15,950 -0.04(-1.11%)
Jan 20, 2012 3.560 3.620 3.510 3.610 10,900 +0.05(+1.55%)
Jan 19, 2012 3.640 3.640 3.530 3.555 12,920 -0.07(-2.07%)
Jan 18, 2012 3.540 3.630 3.535 3.630 31,889 +0.11(+3.12%)
Jan 17, 2012 3.580 3.599 3.490 3.520 2,386 -0.03(-0.85%)
Jan 13, 2012 3.590 3.600 3.540 3.550 18,639 -0.02(-0.56%)
Jan 12, 2012 3.590 3.600 3.530 3.570 11,610 +0.01(+0.28%)
Jan 11, 2012 3.460 3.579 3.420 3.560 6,405 +0.01(+0.28%)
Jan 10, 2012 3.430 3.580 3.430 3.550 30,007 +0.11(+3.20%)
Jan 09, 2012 3.410 3.490 3.400 3.440 24,144 -0.01(-0.29%)
Jan 06, 2012 3.460 3.500 3.450 3.450 1,308 -0.00(-0.14%)
Jan 05, 2012 3.402 3.520 3.402 3.455 22,000 +0.04(+1.02%)
Jan 04, 2012 3.500 3.510 3.420 3.420 7,583 -0.05(-1.44%)
Dec 30, 2011 3.510 3.550 3.400 3.470 39,110 -0.04(-1.14%)
Dec 29, 2011 3.490 3.550 3.429 3.510 27,234 +0.01(+0.29%)
Dec 28, 2011 3.470 3.540 3.440 3.500 75,379 +0.03(+0.86%)
Dec 27, 2011 3.500 3.520 3.470 3.470 12,558 -0.04(-1.14%)
Dec 23, 2011 3.510 3.510 3.430 3.510 12,734 +0.14(+4.15%)
Dec 21, 2011 3.349 3.389 3.349 3.370 65,124 +0.04(+1.20%)
Dec 20, 2011 3.330 3.340 3.290 3.330 8,057 +0.03(+0.91%)
Dec 19, 2011 3.280 3.316 3.250 3.300 283,568 +0.01(+0.30%)
Dec 16, 2011 3.200 3.300 3.190 3.290 31,886 +0.07(+2.17%)
Dec 15, 2011 3.340 3.340 3.220 3.220 21,387 -0.09(-2.87%)
Dec 14, 2011 3.220 3.315 3.200 3.315 3,500 +0.08(+2.63%)
Dec 13, 2011 3.360 3.360 3.230 3.230 13,605 -0.02(-0.62%)
Dec 12, 2011 3.230 3.280 3.230 3.250 6,107 -0.05(-1.52%)
Dec 09, 2011 3.250 3.340 3.250 3.300 3,899 +0.05(+1.54%)
Dec 08, 2011 3.270 3.320 3.240 3.250 10,406 -0.05(-1.52%)
Dec 07, 2011 3.250 3.333 3.250 3.300 5,088 +0.03(+0.92%)
Dec 06, 2011 3.250 3.310 3.250 3.270 18,650 -0.04(-1.21%)
Dec 05, 2011 3.300 3.350 3.260 3.310 9,418 +0.00(+0.00%)
Dec 02, 2011 3.280 3.330 3.240 3.310 12,895 -0.01(-0.30%)
Dec 01, 2011 3.340 3.340 3.240 3.320 17,826 -0.06(-1.78%)
Nov 30, 2011 3.250 3.380 3.240 3.380 51,702 +0.05(+1.50%)
Nov 29, 2011 3.300 3.390 3.210 3.330 12,874 -0.01(-0.30%)
Nov 28, 2011 3.300 3.350 3.260 3.340 79,684 +0.08(+2.61%)
Nov 25, 2011 3.240 3.255 3.190 3.255 19,600 +0.02(+0.77%)
Nov 23, 2011 3.240 3.310 3.230 3.230 5,241 -0.02(-0.62%)
Nov 22, 2011 3.260 3.320 3.240 3.250 20,200 -0.02(-0.61%)
Nov 21, 2011 3.300 3.340 3.270 3.270 31,070 -0.04(-1.20%)
Nov 18, 2011 3.350 3.350 3.290 3.310 3,400 +0.02(+0.60%)
Nov 17, 2011 3.350 3.400 3.290 3.290 31,430 -0.06(-1.79%)
Nov 16, 2011 3.310 3.410 3.310 3.350 10,566 +0.02(+0.60%)
Nov 15, 2011 3.320 3.430 3.320 3.330 22,340 +0.03(+0.91%)
Nov 14, 2011 3.310 3.360 3.300 3.300 10,569 -0.08(-2.37%)
Nov 11, 2011 3.360 3.460 3.350 3.380 27,292 +0.03(+1.05%)
Nov 10, 2011 3.370 3.390 3.300 3.345 23,160 -0.01(-0.45%)
Nov 09, 2011 3.368 3.370 3.310 3.360 7,950 +0.01(+0.30%)
Nov 08, 2011 3.350 3.410 3.300 3.350 185,675 -0.02(-0.48%)
Nov 07, 2011 3.370 3.410 3.300 3.366 84,458 -0.02(-0.71%)
Nov 04, 2011 3.280 3.400 3.280 3.390 27,050 +0.09(+2.73%)
Nov 03, 2011 3.350 3.350 3.280 3.300 27,640 -0.04(-1.20%)
Nov 02, 2011 3.360 3.370 3.230 3.340 69,266 -0.03(-0.89%)
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.