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 29, 2016 21.44 22.33 21.29 22.15 404,413 +0.74(+3.46%)
Jan 28, 2016 22.53 22.55 21.02 21.41 368,914 -0.82(-3.69%)
Jan 27, 2016 23.63 23.92 22.01 22.23 337,197 -1.46(-6.16%)
Jan 26, 2016 23.90 23.90 22.14 23.69 390,264 -0.35(-1.46%)
Jan 25, 2016 23.64 25.59 23.45 24.04 586,545 +0.13(+0.54%)
Jan 22, 2016 23.23 24.04 22.46 23.91 316,172 +1.33(+5.89%)
Jan 21, 2016 24.00 24.17 22.44 22.58 277,076 -1.48(-6.15%)
Jan 20, 2016 21.03 24.72 20.54 24.06 699,191 +2.65(+12.38%)
Jan 19, 2016 22.86 22.86 20.87 21.41 395,534 -1.03(-4.59%)
Jan 15, 2016 22.42 22.44 22.44 22.44 427,900 -0.70(-3.03%)
Jan 14, 2016 23.27 23.91 22.32 23.14 316,977 +0.12(+0.52%)
Jan 13, 2016 24.59 24.79 22.90 23.02 246,618 -1.42(-5.81%)
Jan 12, 2016 23.58 24.49 23.50 24.44 319,103 +1.18(+5.07%)
Jan 11, 2016 24.22 24.25 22.71 23.26 374,441 -0.72(-3.00%)
Jan 08, 2016 25.82 26.01 23.88 23.98 387,278 -1.56(-6.11%)
Jan 07, 2016 24.86 25.81 24.17 25.54 376,245 +0.14(+0.55%)
Jan 06, 2016 27.14 27.35 25.01 25.40 411,647 -2.25(-8.14%)
Jan 05, 2016 28.23 28.85 27.06 27.65 336,281 -0.45(-1.60%)
Jan 04, 2016 27.90 28.23 26.79 28.10 343,000 -0.19(-0.67%)
Dec 31, 2015 28.81 28.29 28.29 28.29 396,300 -0.78(-2.68%)
Dec 30, 2015 30.11 30.30 29.04 29.07 251,478 -1.06(-3.52%)
Dec 29, 2015 29.38 30.30 29.31 30.13 175,675 +1.09(+3.75%)
Dec 28, 2015 29.06 29.70 28.38 29.04 225,627 -0.08(-0.27%)
Dec 24, 2015 29.54 29.12 29.12 29.12 94,100 -0.55(-1.85%)
Dec 23, 2015 28.93 29.76 28.44 29.67 173,904 +0.89(+3.09%)
Dec 22, 2015 29.50 29.50 28.02 28.78 212,232 -0.65(-2.21%)
Dec 21, 2015 29.31 29.44 28.28 29.43 205,583 +0.24(+0.82%)
Dec 18, 2015 28.76 29.63 28.69 29.19 1,292,940 +0.26(+0.90%)
Dec 17, 2015 30.17 30.41 28.64 28.93 279,625 -1.15(-3.82%)
Dec 16, 2015 29.27 30.15 28.91 30.08 236,966 +1.00(+3.44%)
Dec 15, 2015 28.61 29.69 28.61 29.08 277,092 +0.90(+3.19%)
Dec 14, 2015 28.21 28.66 27.48 28.18 351,427 +0.08(+0.28%)
Dec 11, 2015 27.61 28.81 27.61 28.10 263,800 -0.28(-0.99%)
Dec 10, 2015 27.48 28.54 27.41 28.38 372,881 +0.94(+3.43%)
Dec 09, 2015 28.88 28.88 27.00 27.44 225,614 -1.63(-5.61%)
Dec 08, 2015 27.61 29.25 27.31 29.07 293,598 +0.98(+3.49%)
Dec 07, 2015 28.60 28.63 27.80 28.09 311,692 -0.48(-1.68%)
Dec 04, 2015 27.73 28.90 27.53 28.57 232,349 +0.83(+2.99%)
Dec 03, 2015 28.68 28.84 27.07 27.74 188,092 -0.79(-2.77%)
Dec 02, 2015 28.60 29.57 28.34 28.53 156,017 -0.14(-0.49%)
Dec 01, 2015 28.49 28.99 27.75 28.67 231,239 +0.24(+0.84%)
Nov 30, 2015 29.00 29.50 28.06 28.43 215,695 -0.53(-1.83%)
Nov 27, 2015 28.67 29.29 28.35 28.96 115,434 +0.42(+1.47%)
Nov 25, 2015 27.48 28.54 28.54 28.54 259,700 +0.99(+3.59%)
Nov 24, 2015 27.65 27.91 26.96 27.55 150,349 -0.16(-0.58%)
Nov 23, 2015 28.36 28.50 27.00 27.71 271,096 -0.83(-2.91%)
Nov 20, 2015 28.02 29.49 27.91 28.54 291,286 +0.70(+2.51%)
Nov 19, 2015 28.25 28.73 27.08 27.84 294,145 -0.52(-1.83%)
Nov 18, 2015 27.52 28.44 27.20 28.36 262,230 +0.68(+2.46%)
Nov 17, 2015 26.20 27.92 25.97 27.68 263,819 +1.50(+5.73%)
Nov 16, 2015 26.34 26.49 25.36 26.18 328,152 -0.24(-0.91%)
Nov 13, 2015 25.76 26.94 25.63 26.42 283,282 +0.47(+1.81%)
Nov 12, 2015 26.25 26.86 25.74 25.95 427,231 -0.16(-0.61%)
Nov 11, 2015 27.02 27.39 26.06 26.11 318,840 -0.74(-2.76%)
Nov 10, 2015 26.70 27.14 25.81 26.85 340,777 +0.15(+0.56%)
Nov 09, 2015 26.80 27.50 26.29 26.70 520,779 -0.11(-0.41%)
Nov 06, 2015 30.40 30.86 21.69 26.81 2,829,387 -5.57(-17.20%)
Nov 05, 2015 35.07 36.00 31.31 32.38 506,314 -2.43(-6.98%)
Nov 04, 2015 34.50 35.57 33.61 34.81 266,076 +0.42(+1.22%)
Nov 03, 2015 34.26 35.12 33.95 34.39 238,781 -0.12(-0.35%)
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.