Repligen Cp (NQ: RGEN )

183.92 -0.83 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.49 40.81 40.12 40.27 153,810 -0.12(-0.30%)
Jul 28, 2017 40.65 41.07 40.30 40.39 324,082 -0.33(-0.81%)
Jul 27, 2017 41.90 42.11 40.60 40.72 374,468 -1.04(-2.49%)
Jul 26, 2017 42.57 42.68 41.39 41.76 402,150 -0.53(-1.25%)
Jul 25, 2017 42.87 42.87 41.98 42.29 344,719 -0.44(-1.03%)
Jul 24, 2017 42.32 42.87 42.27 42.73 134,723 +0.28(+0.66%)
Jul 21, 2017 42.72 42.90 41.82 42.45 300,101 +0.28(+0.66%)
Jul 20, 2017 42.24 41.67 42.17 194,235 +0.13(+0.31%)
Jul 19, 2017 41.63 42.17 41.43 42.04 150,049 +0.67(+1.62%)
Jul 18, 2017 41.72 41.93 41.21 41.37 148,487 -0.52(-1.24%)
Jul 17, 2017 42.16 42.55 41.59 41.89 137,615 -0.41(-0.97%)
Jul 14, 2017 42.58 42.72 42.17 42.30 273,635 -0.30(-0.70%)
Jul 13, 2017 42.73 42.75 41.90 42.60 454,558 -0.03(-0.07%)
Jul 12, 2017 41.73 42.79 41.01 42.63 346,620 +1.21(+2.92%)
Jul 11, 2017 41.50 41.98 41.12 41.42 435,948 -0.04(-0.10%)
Jul 10, 2017 41.18 41.65 40.59 41.46 235,832 +0.07(+0.17%)
Jul 07, 2017 41.36 42.00 40.75 41.39 212,599 +0.29(+0.71%)
Jul 06, 2017 41.39 41.88 41.00 41.10 297,416 -0.64(-1.53%)
Jul 05, 2017 41.68 42.17 41.18 41.74 298,374 +0.37(+0.89%)
Jul 03, 2017 41.40 41.80 40.98 41.37 133,990 -0.07(-0.17%)
Jun 30, 2017 41.45 41.80 41.16 41.44 308,005 -0.20(-0.48%)
Jun 29, 2017 41.80 42.42 40.97 41.64 395,515 +0.04(+0.10%)
Jun 28, 2017 42.63 43.24 41.45 41.60 2,588,536 -1.65(-3.82%)
Jun 27, 2017 44.40 45.14 42.62 43.25 760,287 -2.09(-4.61%)
Jun 26, 2017 44.41 46.64 44.03 45.34 726,257 +1.14(+2.58%)
Jun 23, 2017 40.39 46.81 39.27 44.20 918,047 +4.11(+10.25%)
Jun 22, 2017 39.71 40.58 39.59 40.09 200,309 +0.25(+0.63%)
Jun 21, 2017 39.30 40.27 39.23 39.84 253,814 +0.69(+1.76%)
Jun 20, 2017 39.18 40.17 39.02 39.15 292,186 -0.11(-0.28%)
Jun 19, 2017 38.39 39.51 37.98 39.26 183,286 +1.03(+2.69%)
Jun 16, 2017 38.11 38.80 37.88 38.23 229,107 -0.30(-0.78%)
Jun 15, 2017 38.45 38.65 37.99 38.53 172,586 -0.46(-1.18%)
Jun 14, 2017 38.08 39.23 38.08 38.99 194,096 +0.98(+2.58%)
Jun 13, 2017 38.14 38.36 37.40 38.01 419,001 +0.15(+0.40%)
Jun 12, 2017 39.28 39.28 37.43 37.86 384,730 -1.37(-3.49%)
Jun 09, 2017 39.24 39.91 38.97 39.23 228,706 -0.11(-0.28%)
Jun 08, 2017 39.06 39.81 38.97 39.34 169,980 +0.28(+0.72%)
Jun 07, 2017 39.06 39.69 38.34 39.06 269,055 +0.18(+0.46%)
Jun 06, 2017 39.65 40.06 38.52 38.88 299,648 -0.87(-2.19%)
Jun 05, 2017 40.05 40.48 39.68 39.75 330,869 -0.23(-0.58%)
Jun 02, 2017 39.36 40.31 39.36 39.98 343,230 +0.62(+1.58%)
Jun 01, 2017 39.51 39.78 38.89 39.36 359,051 +0.12(+0.31%)
May 31, 2017 39.54 39.67 38.55 39.24 317,126 -0.04(-0.10%)
May 30, 2017 39.19 39.51 39.04 39.28 134,450 +0.02(+0.05%)
May 26, 2017 38.86 39.46 38.31 39.26 320,389 +0.40(+1.03%)
May 25, 2017 38.95 38.95 38.33 38.86 178,300 -0.04(-0.10%)
May 24, 2017 38.75 39.37 38.56 38.90 343,309 +0.28(+0.73%)
May 23, 2017 39.39 39.46 38.50 38.62 301,351 -0.54(-1.38%)
May 22, 2017 38.41 39.18 38.15 39.16 184,155 +0.85(+2.22%)
May 19, 2017 38.62 39.49 38.12 38.31 185,447 -0.45(-1.16%)
May 18, 2017 39.39 39.84 38.33 38.76 258,778 -0.63(-1.60%)
May 17, 2017 39.13 39.96 39.05 39.39 516,544 -0.33(-0.83%)
May 16, 2017 38.45 39.74 38.33 39.72 273,908 +1.27(+3.30%)
May 15, 2017 39.06 39.23 38.37 38.45 182,651 -0.39(-1.00%)
May 12, 2017 38.56 38.97 38.36 38.84 291,950 +0.22(+0.57%)
May 11, 2017 38.35 38.78 37.84 38.62 256,734 +0.26(+0.68%)
May 10, 2017 38.09 38.48 37.73 38.36 270,404 +0.30(+0.79%)
May 09, 2017 37.71 38.09 37.08 38.06 297,046 +0.35(+0.93%)
May 08, 2017 37.68 38.27 37.43 37.71 380,876 +0.04(+0.11%)
May 05, 2017 38.25 38.61 37.57 37.67 361,931 -0.34(-0.89%)
May 04, 2017 36.30 38.11 35.53 38.01 408,947 +2.21(+6.17%)
May 03, 2017 36.04 36.29 35.75 35.80 220,095 -0.49(-1.35%)
May 02, 2017 37.26 37.29 36.12 36.29 249,563 -0.97(-2.60%)
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.