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, 2019 55.75 57.12 55.75 57.01 219,186 +1.26(+2.26%)
Jan 30, 2019 55.04 56.02 54.62 55.75 282,724 +1.13(+2.07%)
Jan 29, 2019 55.02 55.05 54.16 54.62 208,873 -0.35(-0.64%)
Jan 28, 2019 57.63 57.96 54.78 54.97 337,416 -2.98(-5.14%)
Jan 25, 2019 55.99 58.00 55.54 57.95 498,400 +2.14(+3.83%)
Jan 24, 2019 54.63 56.06 54.63 55.81 312,582 +1.22(+2.23%)
Jan 23, 2019 55.01 56.26 53.99 54.59 273,897 -0.56(-1.02%)
Jan 22, 2019 57.86 58.29 54.51 55.15 549,265 -3.18(-5.45%)
Jan 18, 2019 56.91 58.43 56.79 58.33 298,700 +1.58(+2.78%)
Jan 17, 2019 55.32 57.32 55.25 56.75 337,183 +1.15(+2.07%)
Jan 16, 2019 55.67 55.99 54.68 55.60 213,084 +0.36(+0.65%)
Jan 15, 2019 54.23 55.67 54.02 55.24 184,725 +1.13(+2.09%)
Jan 14, 2019 54.75 54.95 53.85 54.11 306,669 -0.99(-1.80%)
Jan 11, 2019 54.81 55.61 54.38 55.10 236,900 -0.10(-0.18%)
Jan 10, 2019 54.56 55.42 53.46 55.20 298,932 +0.44(+0.80%)
Jan 09, 2019 54.59 55.65 53.88 54.76 514,216 -0.07(-0.13%)
Jan 08, 2019 53.89 55.09 53.08 54.83 470,473 +1.20(+2.24%)
Jan 07, 2019 51.16 53.74 50.70 53.63 629,386 +2.77(+5.45%)
Jan 04, 2019 50.17 51.00 49.71 50.86 289,000 +1.41(+2.85%)
Jan 03, 2019 51.73 51.80 49.07 49.45 380,304 -2.24(-4.33%)
Jan 02, 2019 52.33 52.61 51.14 51.69 439,984 -1.05(-1.99%)
Dec 31, 2018 51.76 52.87 51.41 52.74 406,400 +1.41(+2.75%)
Dec 28, 2018 50.85 52.14 50.26 51.33 249,400 +0.81(+1.60%)
Dec 27, 2018 50.67 51.31 49.25 50.52 496,102 -1.06(-2.06%)
Dec 26, 2018 48.29 51.66 48.29 51.58 373,963 +3.32(+6.88%)
Dec 24, 2018 48.59 49.51 48.26 48.26 157,900 -0.71(-1.45%)
Dec 21, 2018 50.77 50.81 48.46 48.97 1,595,700 -1.83(-3.60%)
Dec 20, 2018 52.49 52.63 50.25 50.80 533,173 -1.55(-2.96%)
Dec 19, 2018 54.16 54.55 51.83 52.35 499,666 -1.66(-3.07%)
Dec 18, 2018 54.77 55.36 53.73 54.01 624,538 -0.20(-0.37%)
Dec 17, 2018 57.21 57.21 53.58 54.21 1,410,737 -3.09(-5.39%)
Dec 14, 2018 58.75 59.85 57.17 57.30 467,100 -1.78(-3.01%)
Dec 13, 2018 60.50 61.73 58.83 59.08 364,322 -1.57(-2.59%)
Dec 12, 2018 62.05 63.26 60.11 60.65 830,339 -1.21(-1.96%)
Dec 11, 2018 62.39 63.00 61.34 61.86 317,938 -0.06(-0.10%)
Dec 10, 2018 61.12 62.35 60.48 61.92 406,336 +0.66(+1.08%)
Dec 07, 2018 61.72 62.35 60.87 61.26 328,500 -0.47(-0.76%)
Dec 06, 2018 62.30 62.85 60.89 61.73 485,423 -1.15(-1.83%)
Dec 04, 2018 63.74 65.08 62.63 62.88 605,900 -1.45(-2.25%)
Dec 03, 2018 65.88 65.99 63.90 64.33 1,042,774 -0.34(-0.53%)
Nov 30, 2018 65.69 66.28 64.18 64.67 367,700 -1.23(-1.87%)
Nov 29, 2018 64.56 66.42 64.52 65.90 257,142 +1.00(+1.54%)
Nov 28, 2018 64.55 65.20 63.80 64.90 377,178 +0.76(+1.18%)
Nov 27, 2018 63.74 65.02 63.34 64.14 225,109 -0.09(-0.14%)
Nov 26, 2018 64.71 64.71 63.17 64.23 289,523 +0.29(+0.45%)
Nov 23, 2018 62.92 64.69 62.92 63.94 70,300 +0.53(+0.84%)
Nov 21, 2018 63.41 63.41 63.41 0 +1.91(+3.11%)
Nov 20, 2018 61.40 62.81 61.05 61.50 373,205 -0.68(-1.09%)
Nov 19, 2018 65.50 66.00 62.09 62.18 371,609 -3.27(-5.00%)
Nov 16, 2018 63.89 66.59 63.74 65.45 557,300 +1.40(+2.19%)
Nov 15, 2018 63.26 64.66 62.11 64.05 920,215 +0.27(+0.42%)
Nov 14, 2018 65.82 67.15 63.71 63.78 418,228 -1.61(-2.46%)
Nov 13, 2018 65.22 66.66 65.14 65.39 306,069 +0.10(+0.15%)
Nov 12, 2018 66.15 68.43 65.18 65.29 381,073 -2.45(-3.62%)
Nov 09, 2018 68.95 69.23 67.67 67.74 428,500 -1.14(-1.66%)
Nov 08, 2018 67.99 69.18 67.57 68.88 725,928 +0.90(+1.32%)
Nov 07, 2018 68.72 70.50 67.12 67.98 1,048,855 +0.07(+0.10%)
Nov 06, 2018 67.30 68.50 66.58 67.91 801,698 +0.62(+0.92%)
Nov 05, 2018 64.65 67.72 64.50 67.29 1,145,903 +1.07(+1.62%)
Nov 02, 2018 64.71 68.12 64.35 66.22 2,256,800 +2.67(+4.20%)
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.