Repligen Cp (NQ: RGEN )

217.75 USD +1.08 (+0.50%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

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.