Repligen Cp (NQ: RGEN )

207.07 USD -8.51 (-3.95%)
Official Closing Price Updated: 7:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.590 3.650 3.430 3.450 200,387 -0.13(-3.63%)
Jan 28, 2010 3.660 3.740 3.500 3.580 108,575 +0.04(+1.13%)
Jan 27, 2010 3.410 3.550 3.400 3.540 72,756 +0.13(+3.81%)
Jan 26, 2010 3.610 3.640 3.400 3.410 79,364 -0.21(-5.80%)
Jan 25, 2010 3.620 3.650 3.550 3.620 398,168 +0.01(+0.28%)
Jan 22, 2010 3.580 3.630 3.570 3.610 219,016 +0.02(+0.56%)
Jan 21, 2010 3.540 3.650 3.500 3.590 163,077 +0.05(+1.41%)
Jan 20, 2010 3.600 3.600 3.520 3.540 117,095 -0.07(-1.94%)
Jan 19, 2010 3.570 3.610 3.560 3.610 121,978 +0.06(+1.69%)
Jan 15, 2010 3.680 3.550 3.550 3.550 123,500 -0.10(-2.74%)
Jan 14, 2010 3.650 3.690 3.620 3.650 44,462 +0.00(+0.00%)
Jan 13, 2010 3.730 3.730 3.640 3.650 96,770 -0.06(-1.62%)
Jan 12, 2010 3.800 3.830 3.710 3.710 83,792 -0.12(-3.13%)
Jan 11, 2010 3.810 3.830 3.780 3.830 133,479 +0.04(+1.06%)
Jan 08, 2010 3.850 3.880 3.780 3.790 65,302 -0.06(-1.56%)
Jan 07, 2010 3.850 3.900 3.830 3.850 96,255 +0.02(+0.52%)
Jan 06, 2010 3.970 4.050 3.810 3.830 81,958 -0.13(-3.28%)
Jan 05, 2010 4.060 4.100 3.940 3.960 149,826 -0.08(-1.98%)
Jan 04, 2010 4.170 4.170 3.990 4.040 501,869 -0.07(-1.70%)
Dec 31, 2009 4.100 4.110 4.110 4.110 191,100 +0.03(+0.74%)
Dec 30, 2009 3.910 4.140 3.910 4.080 169,384 +0.17(+4.35%)
Dec 29, 2009 3.890 3.910 3.870 3.910 74,606 +0.04(+1.03%)
Dec 28, 2009 3.850 3.920 3.820 3.870 96,214 +0.05(+1.31%)
Dec 24, 2009 3.830 3.880 3.780 3.820 81,164 +0.03(+0.79%)
Dec 23, 2009 3.780 3.830 3.750 3.790 106,312 +0.03(+0.80%)
Dec 22, 2009 3.740 3.800 3.720 3.760 101,110 +0.01(+0.27%)
Dec 21, 2009 3.810 3.860 3.740 3.750 112,475 -0.04(-1.06%)
Dec 18, 2009 3.790 3.845 3.760 3.790 415,117 +0.03(+0.80%)
Dec 17, 2009 3.760 3.830 3.760 3.760 64,024 +0.00(+0.00%)
Dec 16, 2009 3.780 3.830 3.750 3.760 91,837 +0.01(+0.27%)
Dec 15, 2009 3.720 3.800 3.710 3.750 188,969 +0.01(+0.27%)
Dec 14, 2009 3.770 3.890 3.730 3.740 112,259 -0.03(-0.80%)
Dec 11, 2009 3.840 3.880 3.740 3.770 90,031 -0.05(-1.31%)
Dec 10, 2009 3.910 3.990 3.810 3.820 137,249 -0.09(-2.30%)
Dec 09, 2009 4.340 4.340 3.700 3.910 187,318 -0.76(-16.27%)
Dec 08, 2009 4.660 4.740 4.660 4.670 44,061 -0.03(-0.64%)
Dec 07, 2009 4.710 4.760 4.630 4.700 31,679 +0.00(+0.00%)
Dec 04, 2009 4.730 4.800 4.640 4.700 86,366 +0.07(+1.51%)
Dec 03, 2009 4.640 4.680 4.600 4.630 118,208 -0.01(-0.22%)
Dec 02, 2009 4.730 4.800 4.620 4.640 68,572 -0.10(-2.11%)
Dec 01, 2009 4.720 4.830 4.690 4.740 38,836 +0.04(+0.85%)
Nov 30, 2009 4.640 4.770 4.630 4.700 286,275 +0.05(+1.08%)
Nov 27, 2009 4.650 4.750 4.650 4.650 65,215 -0.07(-1.48%)
Nov 25, 2009 4.790 4.850 4.710 4.720 24,805 -0.06(-1.26%)
Nov 24, 2009 4.780 4.820 4.550 4.780 113,810 -0.02(-0.42%)
Nov 23, 2009 4.800 4.930 4.720 4.800 92,387 +0.04(+0.84%)
Nov 20, 2009 4.720 4.820 4.720 4.760 46,657 +0.04(+0.85%)
Nov 19, 2009 4.830 4.840 4.720 4.720 83,799 -0.15(-3.08%)
Nov 18, 2009 4.740 4.910 4.730 4.870 166,272 -0.03(-0.61%)
Nov 17, 2009 4.930 4.950 4.790 4.900 57,626 -0.04(-0.81%)
Nov 16, 2009 4.840 4.940 4.820 4.940 44,980 +0.16(+3.35%)
Nov 13, 2009 4.790 4.930 4.730 4.780 47,093 +0.06(+1.27%)
Nov 12, 2009 4.830 4.900 4.720 4.720 77,244 -0.13(-2.68%)
Nov 11, 2009 4.980 4.980 4.820 4.850 43,237 -0.07(-1.42%)
Nov 10, 2009 4.900 4.980 4.890 4.920 31,707 +0.00(+0.00%)
Nov 09, 2009 4.910 5.090 4.860 4.920 62,099 +0.03(+0.61%)
Nov 06, 2009 4.830 4.970 4.800 4.890 52,113 +0.03(+0.62%)
Nov 05, 2009 4.790 4.940 4.780 4.860 48,453 +0.09(+1.89%)
Nov 04, 2009 4.950 5.000 4.710 4.770 94,408 -0.22(-4.41%)
Nov 03, 2009 4.930 4.990 4.900 4.990 72,190 +0.05(+1.01%)
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.