Repligen Cp (NQ: RGEN )

212.39 USD +5.32 (+2.57%)
Official Closing Price Updated: 6:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.58 15.69 15.07 15.48 413,871 -0.34(-2.15%)
Jan 30, 2014 14.74 16.20 14.70 15.82 892,623 +1.41(+9.78%)
Jan 29, 2014 14.46 14.53 14.25 14.41 344,105 -0.08(-0.55%)
Jan 28, 2014 14.13 14.75 14.10 14.49 715,424 +0.45(+3.21%)
Jan 27, 2014 14.28 14.72 13.60 14.04 504,600 -0.24(-1.68%)
Jan 24, 2014 14.50 14.52 13.24 14.28 780,684 -0.29(-1.99%)
Jan 23, 2014 14.15 14.59 13.83 14.57 664,493 +0.44(+3.11%)
Jan 22, 2014 13.05 14.52 13.05 14.13 905,859 +1.15(+8.86%)
Jan 21, 2014 12.90 13.32 12.81 12.98 589,155 +0.33(+2.61%)
Jan 17, 2014 12.64 12.65 12.65 12.65 192,900 +0.05(+0.40%)
Jan 16, 2014 12.29 12.61 12.29 12.60 344,846 +0.30(+2.44%)
Jan 15, 2014 12.37 12.42 12.16 12.30 298,192 -0.07(-0.57%)
Jan 14, 2014 12.34 12.43 12.18 12.37 178,256 +0.03(+0.24%)
Jan 13, 2014 12.39 12.57 12.06 12.34 348,140 -0.12(-0.96%)
Jan 10, 2014 12.24 12.48 12.01 12.46 319,980 +0.16(+1.30%)
Jan 09, 2014 12.76 12.80 12.12 12.30 645,445 -0.47(-3.68%)
Jan 08, 2014 12.81 12.87 12.56 12.77 281,479 -0.09(-0.70%)
Jan 07, 2014 12.81 12.99 12.66 12.86 323,093 +0.10(+0.78%)
Jan 06, 2014 12.75 12.91 12.51 12.76 409,175 -0.01(-0.08%)
Jan 03, 2014 12.63 12.93 12.56 12.77 368,626 +0.14(+1.11%)
Jan 02, 2014 13.74 13.74 11.70 12.63 1,654,710 -1.01(-7.40%)
Dec 31, 2013 12.89 13.64 13.64 13.64 1,240,800 +0.85(+6.65%)
Dec 30, 2013 12.65 12.84 12.50 12.79 214,203 +0.13(+1.03%)
Dec 27, 2013 12.94 12.94 12.51 12.66 186,530 -0.22(-1.71%)
Dec 26, 2013 12.79 12.99 12.77 12.88 198,732 +0.12(+0.94%)
Dec 24, 2013 12.85 12.98 12.65 12.76 99,055 -0.13(-1.01%)
Dec 23, 2013 12.71 12.93 12.68 12.89 290,011 +0.20(+1.58%)
Dec 20, 2013 12.71 12.84 12.52 12.69 1,505,660 +0.04(+0.32%)
Dec 19, 2013 12.76 12.86 12.50 12.65 235,625 -0.19(-1.48%)
Dec 18, 2013 12.68 12.88 12.49 12.84 210,494 +0.22(+1.74%)
Dec 17, 2013 12.84 12.92 12.56 12.62 187,398 -0.19(-1.48%)
Dec 16, 2013 12.73 13.01 12.72 12.81 261,027 +0.09(+0.71%)
Dec 13, 2013 12.79 12.97 12.66 12.72 214,340 +0.00(+0.00%)
Dec 12, 2013 12.48 12.98 12.46 12.72 389,468 +0.23(+1.84%)
Dec 11, 2013 12.70 12.83 12.40 12.49 534,303 -0.20(-1.58%)
Dec 10, 2013 12.42 12.84 12.42 12.69 528,755 +0.22(+1.76%)
Dec 09, 2013 12.74 12.75 12.10 12.47 1,106,038 -0.23(-1.81%)
Dec 06, 2013 12.87 12.98 12.59 12.70 0 -0.13(-1.01%)
Dec 05, 2013 13.22 13.23 12.71 12.83 0 -0.41(-3.10%)
Dec 04, 2013 13.22 13.33 13.05 13.24 0 -0.07(-0.53%)
Dec 03, 2013 13.42 13.44 13.21 13.31 0 -0.14(-1.04%)
Dec 02, 2013 13.53 13.57 13.43 13.45 253,033 -0.02(-0.15%)
Nov 29, 2013 13.50 13.58 13.38 13.47 0 +0.05(+0.37%)
Nov 27, 2013 13.49 13.51 13.03 13.42 0 -0.08(-0.59%)
Nov 26, 2013 13.50 13.53 13.37 13.50 0 +0.00(+0.00%)
Nov 25, 2013 13.27 13.62 13.18 13.50 411,420 +0.32(+2.43%)
Nov 22, 2013 13.70 14.05 12.92 13.18 0 -0.44(-3.23%)
Nov 21, 2013 13.12 13.62 13.12 13.62 423,061 +0.53(+4.05%)
Nov 20, 2013 12.85 13.15 12.73 13.09 0 +0.31(+2.43%)
Nov 19, 2013 12.90 13.04 12.70 12.78 254,165 -0.12(-0.93%)
Nov 18, 2013 12.99 13.12 12.82 12.90 0 -0.01(-0.08%)
Nov 15, 2013 12.62 12.97 12.60 12.91 0 +0.27(+2.14%)
Nov 14, 2013 12.85 12.86 12.61 12.64 404,470 -0.14(-1.10%)
Nov 13, 2013 12.61 12.79 12.32 12.78 0 +0.20(+1.59%)
Nov 12, 2013 12.54 12.69 12.50 12.58 0 +0.10(+0.80%)
Nov 11, 2013 12.02 12.58 12.02 12.48 0 +0.53(+4.44%)
Nov 08, 2013 11.57 12.17 11.35 11.95 0 +0.44(+3.82%)
Nov 07, 2013 11.65 11.65 10.87 11.51 624,737 +0.53(+4.83%)
Nov 06, 2013 11.43 11.44 10.89 10.98 393,122 -0.38(-3.35%)
Nov 05, 2013 11.28 11.40 11.01 11.36 0 +0.21(+1.88%)
Nov 04, 2013 11.20 11.38 11.05 11.15 228,056 +0.00(+0.00%)
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.