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, 2020 101.59 101.59 99.58 100.39 412,700 -1.25(-1.23%)
Jan 30, 2020 100.83 101.70 100.03 101.64 260,724 -0.05(-0.05%)
Jan 29, 2020 101.52 102.64 101.44 101.69 221,970 +0.03(+0.03%)
Jan 28, 2020 100.33 102.68 100.33 101.66 270,834 +2.04(+2.05%)
Jan 27, 2020 97.42 100.27 95.75 99.62 408,282 +0.51(+0.51%)
Jan 24, 2020 100.31 100.50 98.26 99.11 255,600 -0.58(-0.58%)
Jan 23, 2020 100.37 100.37 99.25 99.69 246,818 -1.16(-1.15%)
Jan 22, 2020 101.47 102.76 100.67 100.85 235,107 -0.16(-0.16%)
Jan 21, 2020 100.62 101.36 99.64 101.01 340,035 +0.30(+0.30%)
Jan 17, 2020 100.74 100.91 99.66 100.71 254,400 +0.81(+0.81%)
Jan 16, 2020 100.19 100.77 99.46 99.90 254,974 +0.30(+0.30%)
Jan 15, 2020 99.44 101.00 99.08 99.60 417,324 +0.22(+0.22%)
Jan 14, 2020 98.73 100.71 98.07 99.38 348,662 +0.36(+0.36%)
Jan 13, 2020 97.72 99.49 97.05 99.02 377,174 +1.14(+1.16%)
Jan 10, 2020 97.09 98.72 96.97 97.88 386,100 +1.47(+1.52%)
Jan 09, 2020 95.78 96.84 94.60 96.41 341,334 +1.28(+1.35%)
Jan 08, 2020 95.13 96.25 94.95 95.13 261,532 +0.13(+0.14%)
Jan 07, 2020 93.79 95.72 92.23 95.00 372,897 +1.11(+1.18%)
Jan 06, 2020 91.94 94.16 91.10 93.89 381,800 +1.15(+1.25%)
Jan 03, 2020 92.37 94.24 91.85 92.74 250,300 -1.04(-1.11%)
Jan 02, 2020 93.06 93.79 91.80 93.78 315,525 +1.28(+1.38%)
Dec 31, 2019 91.83 92.83 90.83 92.50 307,200 +0.61(+0.66%)
Dec 30, 2019 91.99 93.16 90.45 91.89 221,943 -0.34(-0.37%)
Dec 27, 2019 93.49 93.49 90.81 92.23 216,400 -0.78(-0.84%)
Dec 26, 2019 92.93 93.17 91.98 93.01 270,874 +0.13(+0.14%)
Dec 24, 2019 93.14 93.14 91.68 92.88 113,100 +0.16(+0.17%)
Dec 23, 2019 93.28 93.50 91.83 92.72 439,383 -0.36(-0.39%)
Dec 20, 2019 90.96 93.13 90.74 93.08 1,953,400 +2.80(+3.10%)
Dec 19, 2019 89.80 90.74 89.37 90.28 457,515 +1.13(+1.27%)
Dec 18, 2019 90.34 90.93 87.82 89.15 387,470 -1.24(-1.37%)
Dec 17, 2019 90.64 90.65 89.12 90.39 233,559 -0.04(-0.04%)
Dec 16, 2019 89.66 90.79 88.98 90.43 401,096 +1.83(+2.07%)
Dec 13, 2019 89.31 90.64 88.21 88.60 308,200 -0.53(-0.59%)
Dec 12, 2019 90.79 91.94 88.64 89.13 460,443 -1.64(-1.81%)
Dec 11, 2019 91.76 91.80 90.00 90.77 341,647 -1.07(-1.17%)
Dec 10, 2019 90.31 92.04 90.27 91.84 449,904 +1.57(+1.74%)
Dec 09, 2019 90.12 91.06 89.67 90.27 334,072 -0.03(-0.03%)
Dec 06, 2019 89.20 90.58 88.43 90.30 389,000 +1.88(+2.13%)
Dec 05, 2019 89.02 89.40 87.44 88.42 293,038 -0.19(-0.21%)
Dec 04, 2019 88.10 89.03 87.71 88.61 313,828 +0.82(+0.93%)
Dec 03, 2019 87.11 88.00 85.65 87.79 430,046 -0.31(-0.35%)
Dec 02, 2019 88.84 88.84 86.33 88.10 810,231 -0.65(-0.73%)
Nov 29, 2019 89.52 89.52 88.07 88.75 187,900 -1.14(-1.27%)
Nov 27, 2019 87.89 89.95 86.54 89.89 526,200 +2.19(+2.50%)
Nov 26, 2019 87.10 88.15 86.07 87.70 292,494 +0.45(+0.52%)
Nov 25, 2019 84.59 87.75 84.59 87.25 635,282 +3.36(+4.01%)
Nov 22, 2019 84.69 84.69 82.77 83.89 269,800 -0.40(-0.47%)
Nov 21, 2019 85.37 85.41 82.95 84.29 380,558 -0.99(-1.16%)
Nov 20, 2019 86.11 86.87 84.14 85.28 421,037 -1.37(-1.58%)
Nov 19, 2019 86.98 88.00 86.08 86.65 430,747 +0.22(+0.25%)
Nov 18, 2019 84.56 86.83 84.40 86.43 699,487 +1.76(+2.08%)
Nov 15, 2019 82.60 84.74 82.18 84.67 319,100 +2.99(+3.66%)
Nov 14, 2019 82.86 83.15 81.64 81.68 323,021 -1.54(-1.85%)
Nov 13, 2019 82.44 83.84 82.15 83.22 243,169 +0.50(+0.60%)
Nov 12, 2019 82.25 83.26 82.19 82.72 225,813 +0.48(+0.58%)
Nov 11, 2019 83.33 84.12 82.15 82.24 230,635 -1.85(-2.20%)
Nov 08, 2019 81.43 84.21 81.24 84.09 300,400 +2.40(+2.94%)
Nov 07, 2019 81.46 81.98 80.91 81.69 353,473 +0.78(+0.96%)
Nov 06, 2019 81.73 81.96 80.84 80.91 343,036 -0.91(-1.11%)
Nov 05, 2019 83.86 84.13 81.31 81.82 381,524 -1.74(-2.08%)
Nov 04, 2019 84.61 85.00 82.36 83.56 694,624 -1.21(-1.43%)
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.