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, 2017 28.69 30.14 28.69 30.04 267,308 +1.14(+3.94%)
Jan 30, 2017 28.94 29.31 28.61 28.90 240,710 -0.18(-0.62%)
Jan 27, 2017 28.99 29.42 28.83 29.08 117,410 +0.06(+0.21%)
Jan 26, 2017 28.85 29.24 28.65 29.02 202,573 +0.20(+0.69%)
Jan 25, 2017 29.99 30.04 28.48 28.82 493,666 -0.96(-3.22%)
Jan 24, 2017 29.57 29.82 28.53 29.78 257,933 +0.25(+0.85%)
Jan 23, 2017 30.31 30.82 29.33 29.53 246,142 -0.99(-3.24%)
Jan 20, 2017 30.35 30.59 29.97 30.52 166,293 +0.21(+0.69%)
Jan 19, 2017 30.56 30.56 29.90 30.31 119,058 -0.25(-0.82%)
Jan 18, 2017 29.91 30.60 29.61 30.56 185,196 +0.85(+2.86%)
Jan 17, 2017 30.74 31.81 29.59 29.71 160,518 -1.22(-3.94%)
Jan 13, 2017 30.93 30.93 30.93 0 -0.17(-0.55%)
Jan 12, 2017 30.71 31.35 30.44 31.10 161,435 +0.16(+0.52%)
Jan 11, 2017 32.11 32.48 30.38 30.94 267,811 -1.25(-3.88%)
Jan 10, 2017 32.30 32.76 31.83 32.19 245,010 -0.15(-0.46%)
Jan 09, 2017 33.22 33.22 32.30 32.34 241,608 -0.76(-2.30%)
Jan 06, 2017 32.81 33.71 32.58 33.10 201,778 -0.01(-0.03%)
Jan 05, 2017 32.47 33.25 31.87 33.11 320,874 +0.81(+2.51%)
Jan 04, 2017 31.23 32.44 31.02 32.30 248,098 +1.15(+3.69%)
Jan 03, 2017 30.80 31.52 30.71 31.15 257,207 +0.33(+1.07%)
Dec 30, 2016 30.82 30.82 30.82 0 -0.69(-2.19%)
Dec 29, 2016 31.57 32.19 31.34 31.51 142,164 -0.02(-0.06%)
Dec 28, 2016 32.18 32.27 31.42 31.53 151,943 -0.53(-1.65%)
Dec 27, 2016 32.66 33.34 32.02 32.06 145,744 -0.39(-1.20%)
Dec 23, 2016 32.45 32.45 32.45 0 +0.60(+1.88%)
Dec 22, 2016 32.47 32.63 31.79 31.85 163,776 -0.67(-2.06%)
Dec 21, 2016 32.89 32.94 32.21 32.52 146,368 -0.29(-0.88%)
Dec 20, 2016 32.57 32.90 32.40 32.81 157,526 +0.62(+1.93%)
Dec 19, 2016 32.47 33.20 32.06 32.19 201,928 -0.20(-0.62%)
Dec 16, 2016 33.64 34.03 32.27 32.39 614,903 -1.14(-3.40%)
Dec 15, 2016 33.26 33.57 32.84 33.53 259,872 +0.48(+1.45%)
Dec 14, 2016 32.62 33.09 32.23 33.05 244,594 +0.46(+1.41%)
Dec 13, 2016 32.09 33.02 32.07 32.59 200,837 +0.69(+2.16%)
Dec 12, 2016 31.46 31.97 31.11 31.90 179,263 +0.36(+1.14%)
Dec 09, 2016 31.99 32.24 31.34 31.54 149,616 -0.18(-0.57%)
Dec 08, 2016 31.20 31.76 30.66 31.72 194,747 +0.45(+1.44%)
Dec 07, 2016 32.08 32.66 30.48 31.27 238,258 -1.20(-3.70%)
Dec 06, 2016 32.21 32.77 31.61 32.47 201,396 +0.22(+0.68%)
Dec 05, 2016 31.49 32.31 31.03 32.25 242,021 +1.20(+3.86%)
Dec 02, 2016 30.92 31.55 30.81 31.05 164,848 +0.14(+0.45%)
Dec 01, 2016 32.32 32.50 30.86 30.91 261,052 -1.29(-4.01%)
Nov 30, 2016 33.69 33.94 31.85 32.20 246,418 -1.22(-3.65%)
Nov 29, 2016 33.12 33.79 32.86 33.42 311,965 +0.42(+1.27%)
Nov 28, 2016 33.57 33.57 32.77 33.00 259,856 -0.86(-2.54%)
Nov 25, 2016 34.00 34.02 33.62 33.86 170,097 -0.12(-0.35%)
Nov 23, 2016 33.98 33.98 33.98 0 +1.83(+5.69%)
Nov 22, 2016 32.51 32.93 31.81 32.15 311,232 -0.35(-1.08%)
Nov 21, 2016 32.96 33.32 32.07 32.50 474,664 -0.46(-1.40%)
Nov 18, 2016 33.06 33.19 32.30 32.96 204,079 -0.08(-0.24%)
Nov 17, 2016 32.22 33.06 31.90 33.04 198,614 +1.01(+3.17%)
Nov 16, 2016 32.85 33.06 31.92 32.03 185,696 -1.08(-3.28%)
Nov 15, 2016 33.01 33.29 32.29 33.11 236,464 +0.06(+0.18%)
Nov 14, 2016 32.57 33.13 31.82 33.05 326,590 +0.76(+2.35%)
Nov 11, 2016 31.35 32.40 30.62 32.29 356,962 +0.88(+2.80%)
Nov 10, 2016 31.20 32.22 31.00 31.41 475,675 +0.50(+1.62%)
Nov 09, 2016 29.40 31.04 29.02 30.91 520,563 +2.98(+10.67%)
Nov 08, 2016 27.27 28.12 27.11 27.93 161,329 +0.45(+1.64%)
Nov 07, 2016 27.66 27.66 26.61 27.48 307,313 +0.41(+1.51%)
Nov 04, 2016 26.43 27.49 26.19 27.07 311,351 +0.43(+1.61%)
Nov 03, 2016 29.85 29.94 26.16 26.64 615,748 -1.60(-5.67%)
Nov 02, 2016 28.52 28.61 27.91 28.24 227,902 -0.33(-1.16%)
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.