Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 149.89 | 151.38 | 147.48 | 149.09 | 149.09 | 875,100 |
| 30 May 2024 | 149.99 | 150.65 | 147.00 | 148.18 | 148.18 | 702,500 |
| 29 May 2024 | 153.84 | 155.29 | 150.76 | 152.06 | 152.06 | 479,800 |
| 28 May 2024 | 159.29 | 159.56 | 153.76 | 156.75 | 156.75 | 726,700 |
| 24 May 2024 | 158.78 | 159.79 | 157.21 | 158.16 | 158.16 | 362,400 |
| 23 May 2024 | 165.46 | 166.46 | 158.27 | 158.78 | 158.78 | 430,200 |
| 22 May 2024 | 166.92 | 169.08 | 164.36 | 165.13 | 165.13 | 456,600 |
| 21 May 2024 | 170.92 | 171.75 | 165.54 | 166.90 | 166.90 | 359,000 |
| 20 May 2024 | 171.62 | 174.36 | 170.92 | 171.78 | 171.78 | 319,900 |
| 17 May 2024 | 170.81 | 172.11 | 168.51 | 171.94 | 171.94 | 456,300 |
| 16 May 2024 | 174.93 | 175.99 | 170.82 | 171.03 | 171.03 | 431,000 |
| 15 May 2024 | 174.42 | 176.94 | 172.53 | 176.03 | 176.03 | 467,300 |
| 14 May 2024 | 165.73 | 173.35 | 164.51 | 172.48 | 172.48 | 554,000 |
| 13 May 2024 | 166.80 | 169.62 | 163.07 | 163.34 | 163.34 | 391,200 |
| 10 May 2024 | 164.70 | 167.43 | 163.82 | 166.81 | 166.81 | 337,500 |
| 09 May 2024 | 165.35 | 166.38 | 161.76 | 164.89 | 164.89 | 419,600 |
| 08 May 2024 | 165.94 | 168.30 | 165.07 | 165.50 | 165.50 | 323,900 |
| 07 May 2024 | 168.34 | 169.22 | 165.99 | 167.72 | 167.72 | 529,400 |
| 06 May 2024 | 168.68 | 168.68 | 165.91 | 168.04 | 168.04 | 458,100 |
| 03 May 2024 | 170.10 | 172.00 | 166.43 | 167.05 | 167.05 | 455,000 |
| 02 May 2024 | 160.61 | 166.71 | 155.48 | 166.31 | 166.31 | 848,500 |
| 01 May 2024 | 159.00 | 164.15 | 151.82 | 158.36 | 158.36 | 909,300 |
| 30 Apr 2024 | 164.54 | 168.28 | 164.01 | 164.20 | 164.20 | 756,700 |
| 29 Apr 2024 | 167.91 | 168.96 | 163.22 | 166.14 | 166.14 | 426,100 |
| 26 Apr 2024 | 165.66 | 168.46 | 165.05 | 166.58 | 166.58 | 341,300 |
| 25 Apr 2024 | 166.21 | 168.11 | 163.23 | 165.66 | 165.66 | 238,700 |
| 24 Apr 2024 | 169.82 | 173.48 | 165.91 | 167.86 | 167.86 | 546,000 |
| 23 Apr 2024 | 166.49 | 174.30 | 165.44 | 171.28 | 171.28 | 928,600 |
| 22 Apr 2024 | 158.03 | 159.70 | 154.87 | 157.48 | 157.48 | 294,400 |
| 19 Apr 2024 | 157.63 | 159.41 | 156.33 | 157.14 | 157.14 | 386,800 |
| 18 Apr 2024 | 154.59 | 159.35 | 152.19 | 157.06 | 157.06 | 759,200 |
| 17 Apr 2024 | 165.22 | 169.21 | 160.16 | 160.98 | 160.98 | 525,300 |
| 16 Apr 2024 | 165.96 | 166.21 | 160.91 | 164.17 | 164.17 | 609,300 |
| 15 Apr 2024 | 173.76 | 174.73 | 165.89 | 166.39 | 166.39 | 447,300 |
| 12 Apr 2024 | 174.01 | 174.62 | 169.74 | 171.53 | 171.53 | 706,400 |
| 11 Apr 2024 | 175.35 | 176.88 | 174.92 | 176.08 | 176.08 | 339,200 |
| 10 Apr 2024 | 176.43 | 177.93 | 175.02 | 176.00 | 176.00 | 424,300 |
| 09 Apr 2024 | 174.57 | 182.21 | 174.57 | 181.92 | 181.92 | 383,700 |
| 08 Apr 2024 | 173.51 | 175.83 | 172.98 | 174.05 | 174.05 | 309,100 |
| 05 Apr 2024 | 173.27 | 178.18 | 173.14 | 173.81 | 173.81 | 590,000 |
| 04 Apr 2024 | 178.99 | 180.10 | 172.80 | 172.94 | 172.94 | 429,800 |
| 03 Apr 2024 | 176.73 | 179.81 | 175.53 | 177.32 | 177.32 | 339,000 |
| 02 Apr 2024 | 180.18 | 180.72 | 176.39 | 177.92 | 177.92 | 564,400 |
| 01 Apr 2024 | 184.98 | 184.98 | 180.08 | 182.95 | 182.95 | 452,300 |
| 28 Mar 2024 | 184.17 | 187.25 | 182.56 | 183.92 | 183.92 | 338,000 |
| 27 Mar 2024 | 186.70 | 186.70 | 183.22 | 184.75 | 184.75 | 396,800 |
| 26 Mar 2024 | 185.14 | 186.81 | 183.37 | 183.84 | 183.84 | 430,400 |
| 25 Mar 2024 | 197.51 | 198.00 | 184.32 | 184.88 | 184.88 | 452,800 |
| 22 Mar 2024 | 199.95 | 200.03 | 196.86 | 198.03 | 198.03 | 328,200 |
| 21 Mar 2024 | 196.58 | 200.23 | 196.58 | 199.74 | 199.74 | 408,900 |
| 20 Mar 2024 | 198.80 | 199.35 | 194.85 | 196.72 | 196.72 | 400,500 |
| 19 Mar 2024 | 193.01 | 198.80 | 193.01 | 198.69 | 198.69 | 273,700 |
| 18 Mar 2024 | 191.94 | 194.50 | 190.70 | 194.25 | 194.25 | 301,300 |
| 15 Mar 2024 | 192.22 | 194.46 | 189.44 | 189.93 | 189.93 | 601,800 |
| 14 Mar 2024 | 193.20 | 194.98 | 192.31 | 193.58 | 193.58 | 403,800 |
| 13 Mar 2024 | 191.53 | 196.55 | 191.53 | 194.39 | 194.39 | 354,000 |
| 12 Mar 2024 | 193.12 | 194.23 | 190.54 | 192.76 | 192.76 | 438,800 |
| 11 Mar 2024 | 194.72 | 196.30 | 193.11 | 193.14 | 193.14 | 221,300 |
| 08 Mar 2024 | 199.20 | 203.13 | 194.62 | 195.47 | 195.47 | 275,900 |
| 07 Mar 2024 | 196.30 | 199.80 | 196.01 | 198.46 | 198.46 | 282,400 |
| 06 Mar 2024 | 195.00 | 196.63 | 193.45 | 195.13 | 195.13 | 248,500 |
| 05 Mar 2024 | 193.81 | 195.38 | 190.00 | 192.07 | 192.07 | 420,600 |
| 04 Mar 2024 | 196.45 | 199.00 | 194.76 | 195.72 | 195.72 | 363,800 |
| 01 Mar 2024 | 192.18 | 196.34 | 190.80 | 195.52 | 195.52 | 526,100 |
| 29 Feb 2024 | 197.08 | 198.59 | 193.68 | 193.99 | 193.99 | 737,400 |
| 28 Feb 2024 | 191.89 | 196.11 | 191.06 | 195.94 | 195.94 | 387,100 |
| 27 Feb 2024 | 190.86 | 194.98 | 189.50 | 192.71 | 192.71 | 440,900 |
| 26 Feb 2024 | 194.68 | 195.99 | 191.46 | 191.79 | 191.79 | 662,500 |
| 23 Feb 2024 | 195.41 | 199.31 | 194.86 | 196.52 | 196.52 | 435,100 |
| 22 Feb 2024 | 197.28 | 200.25 | 190.96 | 193.40 | 193.40 | 835,900 |
| 21 Feb 2024 | 187.80 | 202.32 | 187.80 | 194.10 | 194.10 | 1,263,200 |
| 20 Feb 2024 | 206.00 | 207.87 | 196.86 | 199.73 | 199.73 | 1,190,300 |
| 16 Feb 2024 | 203.14 | 211.13 | 203.14 | 208.42 | 208.42 | 578,100 |
| 15 Feb 2024 | 207.60 | 209.95 | 205.58 | 206.03 | 206.03 | 532,700 |
| 14 Feb 2024 | 201.98 | 206.28 | 198.78 | 206.04 | 206.04 | 471,500 |
| 13 Feb 2024 | 198.07 | 202.29 | 195.70 | 198.46 | 198.46 | 599,400 |
| 12 Feb 2024 | 205.24 | 207.16 | 203.86 | 205.70 | 205.70 | 499,300 |
| 09 Feb 2024 | 203.71 | 208.00 | 202.95 | 205.00 | 205.00 | 369,900 |
| 08 Feb 2024 | 202.18 | 208.16 | 200.33 | 203.99 | 203.99 | 560,900 |
| 07 Feb 2024 | 201.33 | 203.95 | 199.49 | 201.75 | 201.75 | 509,600 |
| 06 Feb 2024 | 195.95 | 201.97 | 195.95 | 200.52 | 200.52 | 437,400 |
| 05 Feb 2024 | 193.49 | 197.31 | 192.69 | 196.10 | 196.10 | 298,500 |
| 02 Feb 2024 | 190.45 | 196.54 | 187.63 | 196.17 | 196.17 | 386,100 |
| 01 Feb 2024 | 190.56 | 192.83 | 186.33 | 192.71 | 192.71 | 480,600 |
| 31 Jan 2024 | 192.05 | 194.84 | 188.00 | 189.40 | 189.40 | 540,700 |
| 30 Jan 2024 | 191.71 | 197.05 | 191.70 | 193.49 | 193.49 | 522,200 |
| 29 Jan 2024 | 192.51 | 192.62 | 185.65 | 192.21 | 192.21 | 1,051,100 |
| 26 Jan 2024 | 194.00 | 204.00 | 193.24 | 193.40 | 193.40 | 1,864,500 |
| 25 Jan 2024 | 183.71 | 186.33 | 180.12 | 185.51 | 185.51 | 817,400 |
| 24 Jan 2024 | 189.38 | 189.71 | 180.46 | 181.75 | 181.75 | 736,000 |
| 23 Jan 2024 | 185.49 | 187.46 | 180.20 | 187.05 | 187.05 | 620,600 |
| 22 Jan 2024 | 178.60 | 184.86 | 177.13 | 184.22 | 184.22 | 551,000 |
| 19 Jan 2024 | 174.20 | 178.81 | 170.76 | 178.02 | 178.02 | 1,608,500 |
| 18 Jan 2024 | 172.99 | 174.67 | 169.11 | 174.20 | 174.20 | 385,200 |
| 17 Jan 2024 | 170.23 | 171.99 | 167.40 | 170.78 | 170.78 | 586,600 |
| 16 Jan 2024 | 171.01 | 174.27 | 167.70 | 172.76 | 172.76 | 521,200 |
| 12 Jan 2024 | 179.96 | 180.55 | 172.77 | 173.21 | 173.21 | 446,700 |
| 11 Jan 2024 | 176.30 | 178.83 | 173.99 | 178.61 | 178.61 | 579,500 |
| 10 Jan 2024 | 173.63 | 178.25 | 170.38 | 178.16 | 178.16 | 685,500 |
| 09 Jan 2024 | 174.65 | 181.69 | 171.73 | 173.14 | 173.14 | 716,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.