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 (%)
Sep 30, 2020 149.98 150.50 145.99 147.54 610,852 -3.05(-2.03%)
Sep 29, 2020 147.94 152.41 147.91 150.59 251,832 +3.31(+2.25%)
Sep 28, 2020 145.64 147.54 144.36 147.28 215,788 +2.98(+2.07%)
Sep 25, 2020 139.94 145.08 138.63 144.30 283,500 +4.36(+3.12%)
Sep 24, 2020 141.01 141.48 138.00 139.94 259,466 -2.44(-1.71%)
Sep 23, 2020 143.48 146.01 142.04 142.38 222,086 -1.58(-1.10%)
Sep 22, 2020 141.78 144.24 139.74 143.96 225,927 +2.11(+1.49%)
Sep 21, 2020 143.92 144.53 138.40 141.85 471,725 -4.14(-2.84%)
Sep 18, 2020 146.11 146.70 142.62 145.99 682,100 +0.28(+0.19%)
Sep 17, 2020 145.26 146.00 143.02 145.71 248,161 -1.44(-0.98%)
Sep 16, 2020 152.00 152.35 146.97 147.15 322,824 -3.12(-2.08%)
Sep 15, 2020 150.99 152.77 149.96 150.27 301,546 +0.59(+0.39%)
Sep 14, 2020 145.85 150.85 145.54 149.68 227,787 +5.02(+3.47%)
Sep 11, 2020 147.49 148.91 143.90 144.66 200,900 -1.23(-0.84%)
Sep 10, 2020 148.22 149.72 145.66 145.89 322,793 -1.24(-0.84%)
Sep 09, 2020 146.64 149.16 144.33 147.13 275,490 +2.81(+1.95%)
Sep 08, 2020 142.90 147.04 140.56 144.32 267,666 -1.08(-0.74%)
Sep 04, 2020 146.63 146.97 138.42 145.40 485,000 -2.57(-1.74%)
Sep 03, 2020 153.74 153.91 145.75 147.97 495,241 -8.09(-5.18%)
Sep 02, 2020 155.89 156.50 151.50 156.06 247,565 +0.90(+0.58%)
Sep 01, 2020 155.56 157.46 153.18 155.16 421,989 +0.25(+0.16%)
Aug 31, 2020 150.78 155.63 150.27 154.91 490,738 +4.72(+3.14%)
Aug 28, 2020 150.26 150.80 147.97 150.19 250,300 +0.56(+0.37%)
Aug 27, 2020 148.94 150.35 145.10 149.63 454,385 +0.19(+0.13%)
Aug 26, 2020 148.87 149.71 147.09 149.44 212,405 +1.46(+0.99%)
Aug 25, 2020 145.78 148.65 145.35 147.98 248,578 +1.99(+1.36%)
Aug 24, 2020 153.80 154.45 144.82 145.99 775,920 -5.65(-3.73%)
Aug 21, 2020 151.56 153.34 150.87 151.64 388,000 +0.77(+0.51%)
Aug 20, 2020 147.18 151.54 146.76 150.87 417,244 +3.00(+2.03%)
Aug 19, 2020 147.49 149.72 147.28 147.87 227,890 +0.61(+0.41%)
Aug 18, 2020 147.92 147.92 146.02 147.26 221,951 -1.03(-0.69%)
Aug 17, 2020 145.54 148.71 144.81 148.29 349,592 +4.40(+3.06%)
Aug 14, 2020 146.15 146.92 143.41 143.89 187,800 -2.37(-1.62%)
Aug 13, 2020 143.87 147.75 142.53 146.26 316,721 +3.33(+2.33%)
Aug 12, 2020 142.50 144.75 141.55 142.93 442,186 +0.93(+0.65%)
Aug 11, 2020 147.65 147.65 141.00 142.00 632,801 -5.81(-3.93%)
Aug 10, 2020 152.56 153.35 147.58 147.81 472,550 -4.96(-3.25%)
Aug 07, 2020 154.84 157.01 152.00 152.77 462,700 -1.90(-1.23%)
Aug 06, 2020 156.96 157.40 151.16 154.67 511,859 -1.21(-0.78%)
Aug 05, 2020 157.00 158.01 154.77 155.88 360,265 -0.66(-0.42%)
Aug 04, 2020 157.71 158.13 154.15 156.54 513,847 -1.73(-1.09%)
Aug 03, 2020 152.46 159.97 152.46 158.27 649,952 +7.36(+4.88%)
Jul 31, 2020 152.00 154.50 146.80 150.91 1,054,300 -0.34(-0.22%)
Jul 30, 2020 143.13 155.27 142.54 151.25 853,238 +12.47(+8.99%)
Jul 29, 2020 137.30 140.19 137.15 138.78 468,687 +1.71(+1.25%)
Jul 28, 2020 138.17 139.65 136.73 137.07 295,841 -0.56(-0.41%)
Jul 27, 2020 135.66 138.02 135.23 137.63 220,865 +3.27(+2.43%)
Jul 24, 2020 134.53 135.22 131.91 134.36 375,600 -2.37(-1.73%)
Jul 23, 2020 136.91 141.12 135.84 136.73 495,793 +0.85(+0.63%)
Jul 22, 2020 135.99 137.74 134.15 135.88 437,253 +0.89(+0.66%)
Jul 21, 2020 136.62 136.62 133.76 134.99 258,353 -1.05(-0.77%)
Jul 20, 2020 134.72 138.38 134.63 136.04 337,673 +1.73(+1.29%)
Jul 17, 2020 132.71 135.17 131.95 134.31 271,500 +2.37(+1.80%)
Jul 16, 2020 131.03 132.90 129.75 131.94 442,153 +0.97(+0.74%)
Jul 15, 2020 125.37 131.23 125.25 130.97 589,854 +6.13(+4.91%)
Jul 14, 2020 122.89 124.93 120.12 124.84 397,778 +2.33(+1.90%)
Jul 13, 2020 126.18 129.49 122.43 122.51 278,241 -3.62(-2.87%)
Jul 10, 2020 129.07 129.07 125.85 126.13 242,300 -2.54(-1.97%)
Jul 09, 2020 125.91 129.93 125.57 128.67 438,263 +3.39(+2.71%)
Jul 08, 2020 124.63 125.81 123.31 125.28 397,275 +1.14(+0.92%)
Jul 07, 2020 126.32 128.60 123.64 124.14 533,365 -2.45(-1.94%)
Jul 06, 2020 128.99 129.39 125.41 126.59 867,445 -0.06(-0.05%)
Jul 02, 2020 124.78 127.64 124.32 126.65 460,200 +2.46(+1.98%)
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.