Repligen Cp (NQ: RGEN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2021	223.85	226.97	212.51	216.67	502,542	-5.52(-2.48%)
Jan 19, 2021	220.56	226.53	217.44	222.19	567,505	+6.72(+3.12%)
Jan 15, 2021	213.75	217.78	212.40	215.47	417,700	+3.22(+1.52%)
Jan 14, 2021	208.15	221.38	208.15	212.25	619,210	+4.28(+2.06%)
Jan 13, 2021	209.99	210.66	205.55	207.97	302,715	+1.64(+0.79%)
Jan 12, 2021	205.12	207.26	201.38	206.33	429,942	+0.44(+0.21%)
Jan 11, 2021	209.79	211.68	203.71	205.89	416,511	-2.47(-1.19%)
Jan 08, 2021	206.50	209.63	203.76	208.36	261,300	+4.27(+2.09%)
Jan 07, 2021	197.97	207.13	197.68	204.09	416,312	+7.08(+3.59%)
Jan 06, 2021	195.86	199.75	192.23	197.01	440,217	+2.34(+1.20%)
Jan 05, 2021	189.64	195.53	189.08	194.67	307,478	+4.01(+2.10%)
Jan 04, 2021	192.63	196.00	187.80	190.66	248,773	-0.97(-0.51%)
Dec 31, 2020		191.63	191.63	191.63	216,833	+2.49(+1.32%)
Dec 30, 2020	189.77	193.94	188.69	189.14	216,833	+0.12(+0.06%)
Dec 29, 2020	188.67	191.05	182.90	189.02	244,717	+2.00(+1.07%)
Dec 28, 2020	198.00	199.25	185.85	187.02	317,159	-8.67(-4.43%)
Dec 24, 2020	198.05	200.18	193.51	195.69	256,000	-1.23(-0.62%)
Dec 23, 2020	194.00	199.65	191.05	196.92	536,456	+2.81(+1.45%)
Dec 22, 2020	193.57	195.48	191.82	194.11	270,676	+1.01(+0.52%)
Dec 21, 2020	191.93	194.88	187.00	193.10	296,280	-0.80(-0.41%)
Dec 18, 2020	192.63	194.20	190.02	193.90	822,900	+3.49(+1.83%)
Dec 17, 2020	181.66	191.30	181.66	190.41	468,485	+7.93(+4.35%)
Dec 16, 2020	186.00	188.18	181.05	182.48	308,479	-3.13(-1.69%)
Dec 15, 2020	184.69	186.66	182.48	185.61	543,272	+1.52(+0.83%)
Dec 14, 2020	182.01	187.45	181.51	184.09	367,606	+3.19(+1.76%)
Dec 11, 2020	180.27	181.85	176.57	180.90	321,500	+1.37(+0.76%)
Dec 10, 2020	177.88	182.48	177.41	179.53	350,211	+0.75(+0.42%)
Dec 09, 2020	181.69	183.44	178.17	178.78	561,321	-1.56(-0.87%)
Dec 08, 2020	176.50	183.76	176.25	180.34	1,231,993	-5.57(-3.00%)
Dec 07, 2020	186.46	188.88	184.37	185.91	471,688	-2.42(-1.28%)
Dec 04, 2020	187.21	189.39	186.33	188.33	191,300	+1.12(+0.60%)
Dec 03, 2020	187.26	190.28	186.12	187.21	199,726	+0.21(+0.11%)
Dec 02, 2020	194.03	194.03	186.56	187.00	238,948	-6.86(-3.54%)
Dec 01, 2020	191.00	195.92	189.38	193.86	439,264	+4.19(+2.21%)
Nov 30, 2020	189.00	191.71	187.34	189.67	602,099	+2.68(+1.43%)
Nov 27, 2020	183.21	187.13	182.85	186.99	218,100	+5.56(+3.06%)
Nov 25, 2020	180.65	183.75	178.54	181.43	259,700	+2.28(+1.27%)
Nov 24, 2020	186.00	187.26	176.78	179.15	480,435	-6.72(-3.62%)
Nov 23, 2020	194.40	196.42	184.50	185.87	423,732	-7.64(-3.95%)
Nov 20, 2020	188.60	197.50	187.61	193.51	587,500	+6.22(+3.32%)
Nov 19, 2020	186.13	189.91	184.19	187.29	397,137	+1.84(+0.99%)
Nov 18, 2020	194.32	195.04	183.26	185.45	754,912	-8.04(-4.16%)
Nov 17, 2020	195.73	198.08	193.22	193.49	463,241	-1.88(-0.96%)
Nov 16, 2020	206.09	206.41	194.89	195.37	604,206	-10.23(-4.98%)
Nov 13, 2020	209.43	209.43	203.12	205.60	502,500	-0.97(-0.47%)
Nov 12, 2020	196.54	212.55	196.54	206.57	1,324,664	+11.86(+6.09%)
Nov 11, 2020	188.39	196.03	187.24	194.71	245,406	+7.81(+4.18%)
Nov 10, 2020	194.07	197.00	183.22	186.90	560,252	-4.85(-2.53%)
Nov 09, 2020	199.02	201.82	188.02	191.75	513,323	-10.23(-5.06%)
Nov 06, 2020	200.00	209.38	198.91	201.98	452,000	+0.12(+0.06%)
Nov 05, 2020	194.45	203.90	190.52	201.86	682,361	+14.99(+8.02%)
Nov 04, 2020	180.95	189.67	180.95	186.87	597,454	+8.86(+4.98%)
Nov 03, 2020	171.13	178.89	171.13	178.01	379,124	+7.87(+4.63%)

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.