Repligen Cp (NQ: RGEN )

167.02 +1.36 (+0.82%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.760 5.950 5.660 5.770 92,083 +0.05(+0.87%)
May 29, 2008 5.715 5.770 5.700 5.720 81,540 +0.03(+0.53%)
May 28, 2008 5.730 5.770 5.660 5.690 100,297 -0.09(-1.56%)
May 27, 2008 5.790 5.870 5.610 5.780 144,791 -0.03(-0.52%)
May 26, 2008 5.730 5.860 5.700 5.810 33,136 +0.00(+0.00%)
May 23, 2008 5.730 5.860 5.700 5.810 33,136 +0.06(+1.04%)
May 22, 2008 5.910 5.980 5.750 5.750 92,622 -0.18(-3.04%)
May 21, 2008 6.000 6.000 5.900 5.930 69,782 -0.07(-1.17%)
May 20, 2008 5.960 6.000 5.950 6.000 48,186 +0.01(+0.17%)
May 19, 2008 5.920 5.990 5.890 5.990 73,976 +0.10(+1.70%)
May 16, 2008 5.870 5.950 5.820 5.890 56,076 +0.02(+0.34%)
May 15, 2008 5.840 5.920 5.840 5.870 70,244 +0.01(+0.17%)
May 14, 2008 6.010 6.010 5.810 5.860 92,484 -0.11(-1.84%)
May 13, 2008 5.940 6.010 5.890 5.970 81,379 +0.00(+0.00%)
May 12, 2008 5.880 5.970 5.818 5.970 51,246 +0.07(+1.19%)
May 09, 2008 5.730 5.970 5.690 5.900 94,279 +0.07(+1.20%)
May 08, 2008 5.920 5.960 5.700 5.830 147,857 -0.04(-0.68%)
May 07, 2008 5.730 6.010 5.730 5.870 211,139 +0.14(+2.44%)
May 06, 2008 5.670 5.780 5.640 5.730 148,629 +0.08(+1.42%)
May 05, 2008 5.670 5.700 5.530 5.650 177,433 -0.05(-0.88%)
May 02, 2008 5.670 5.700 5.500 5.700 87,431 +0.03(+0.53%)
May 01, 2008 5.580 5.670 5.410 5.670 101,345 +0.12(+2.16%)
Apr 30, 2008 5.440 5.620 5.410 5.550 129,942 +0.08(+1.46%)
Apr 29, 2008 5.570 5.600 5.420 5.470 62,629 -0.19(-3.36%)
Apr 28, 2008 5.700 5.740 5.610 5.660 98,896 +0.00(+0.00%)
Apr 25, 2008 5.570 5.670 5.490 5.660 79,830 +0.06(+1.07%)
Apr 24, 2008 5.590 5.670 5.490 5.600 84,254 -0.02(-0.36%)
Apr 23, 2008 5.570 5.660 5.490 5.620 116,991 +0.06(+1.08%)
Apr 22, 2008 5.520 5.740 5.450 5.560 174,627 +0.05(+0.91%)
Apr 21, 2008 5.420 5.620 5.380 5.510 134,644 +0.11(+2.04%)
Apr 18, 2008 5.370 5.620 5.330 5.400 205,448 +0.12(+2.27%)
Apr 17, 2008 5.370 5.440 5.210 5.280 160,337 -0.12(-2.22%)
Apr 16, 2008 5.610 5.820 5.180 5.400 579,933 -0.17(-3.05%)
Apr 15, 2008 5.640 5.740 5.420 5.570 116,248 -0.09(-1.59%)
Apr 14, 2008 5.800 5.880 5.610 5.660 379,752 -0.17(-2.92%)
Apr 11, 2008 5.900 5.990 5.760 5.830 124,733 -0.14(-2.35%)
Apr 10, 2008 6.000 6.000 5.850 5.970 234,571 -0.05(-0.83%)
Apr 09, 2008 6.000 6.290 5.900 6.020 439,657 -0.21(-3.37%)
Apr 08, 2008 6.620 6.750 5.920 6.230 1,574,858 +0.77(+14.10%)
Apr 07, 2008 5.450 5.620 5.370 5.460 142,017 +0.05(+0.92%)
Apr 04, 2008 4.850 5.500 4.840 5.410 182,386 +0.54(+11.09%)
Apr 03, 2008 4.920 4.920 4.842 4.870 106,072 -0.05(-1.02%)
Apr 02, 2008 5.180 5.180 4.860 4.920 166,923 -0.25(-4.84%)
Apr 01, 2008 4.870 5.170 4.750 5.170 177,830 +0.35(+7.26%)
Mar 31, 2008 4.900 4.940 4.790 4.820 79,656 -0.05(-1.03%)
Mar 28, 2008 4.770 4.890 4.670 4.870 76,295 +0.11(+2.31%)
Mar 27, 2008 4.650 4.910 4.650 4.760 100,109 +0.07(+1.49%)
Mar 26, 2008 4.930 4.930 4.620 4.690 121,769 -0.18(-3.70%)
Mar 25, 2008 4.890 5.000 4.730 4.870 88,451 +0.01(+0.21%)
Mar 24, 2008 4.480 4.860 4.440 4.860 128,867 +0.41(+9.21%)
Mar 21, 2008 4.430 4.520 4.100 4.450 664,701 +0.00(+0.00%)
Mar 20, 2008 4.430 4.520 4.100 4.450 664,701 +0.05(+1.14%)
Mar 19, 2008 4.370 4.490 4.370 4.400 64,428 -0.01(-0.23%)
Mar 18, 2008 4.290 4.440 4.230 4.410 178,820 +0.09(+2.08%)
Mar 17, 2008 4.400 4.640 4.280 4.320 211,853 -0.27(-5.88%)
Mar 14, 2008 4.740 4.740 4.550 4.590 91,318 -0.19(-3.97%)
Mar 13, 2008 4.910 4.910 4.540 4.780 189,955 -0.12(-2.45%)
Mar 12, 2008 4.700 5.000 4.700 4.900 175,949 +0.19(+4.03%)
Mar 11, 2008 4.760 4.880 4.650 4.710 143,581 -0.07(-1.46%)
Mar 10, 2008 4.900 4.930 4.780 4.780 104,180 -0.16(-3.24%)
Mar 07, 2008 5.120 5.250 4.920 4.940 101,751 -0.18(-3.52%)
Mar 06, 2008 5.050 5.490 5.000 5.120 113,796 +0.00(+0.00%)
Mar 05, 2008 5.320 5.370 5.020 5.120 108,045 -0.11(-2.10%)
Mar 04, 2008 5.530 5.580 5.170 5.230 134,695 -0.27(-4.91%)
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.