Skip to main content

Repligen Cp (NQ: RGEN )

183.92 -0.83 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 184.17 187.25 182.56 183.92 337,956 -0.83(-0.45%)
Mar 27, 2024 186.70 186.70 183.22 184.75 396,768 +0.91(+0.49%)
Mar 26, 2024 185.14 186.81 183.37 183.84 436,355 -1.04(-0.56%)
Mar 25, 2024 197.51 198.00 184.31 184.88 452,840 -13.15(-6.64%)
Mar 22, 2024 199.95 200.03 196.86 198.03 328,185 -1.71(-0.86%)
Mar 21, 2024 196.58 200.23 196.58 199.74 426,284 +3.02(+1.54%)
Mar 20, 2024 198.80 199.35 194.84 196.72 400,612 -1.97(-0.99%)
Mar 19, 2024 193.01 198.79 193.01 198.69 273,669 +4.44(+2.29%)
Mar 18, 2024 191.94 194.50 190.70 194.25 301,281 +4.32(+2.27%)
Mar 15, 2024 192.22 194.46 189.44 189.93 601,781 -3.65(-1.89%)
Mar 14, 2024 193.20 194.98 192.31 193.58 403,775 -0.81(-0.42%)
Mar 13, 2024 191.53 196.55 191.53 194.39 353,982 +1.63(+0.85%)
Mar 12, 2024 193.12 194.22 190.54 192.76 438,773 -0.38(-0.20%)
Mar 11, 2024 194.72 196.30 193.11 193.14 221,299 -2.33(-1.19%)
Mar 08, 2024 199.20 203.13 194.62 195.47 285,183 -2.99(-1.51%)
Mar 07, 2024 196.30 199.80 196.01 198.46 282,393 +3.33(+1.71%)
Mar 06, 2024 195.00 196.63 193.45 195.13 248,526 +3.06(+1.59%)
Mar 05, 2024 193.81 195.38 190.00 192.07 420,639 -3.65(-1.86%)
Mar 04, 2024 196.45 199.00 194.76 195.72 363,771 +0.20(+0.10%)
Mar 01, 2024 192.18 196.34 190.80 195.52 526,144 +1.53(+0.79%)
Feb 29, 2024 197.08 198.59 193.68 193.99 737,363 -1.95(-1.00%)
Feb 28, 2024 191.89 196.11 191.06 195.94 387,094 +3.23(+1.68%)
Feb 27, 2024 190.86 194.97 189.50 192.71 440,936 +0.92(+0.48%)
Feb 26, 2024 194.68 195.99 191.46 191.79 662,501 -4.73(-2.41%)
Feb 23, 2024 195.41 199.31 194.86 196.52 435,064 +3.12(+1.61%)
Feb 22, 2024 197.28 200.25 190.96 193.40 835,873 -0.70(-0.36%)
Feb 21, 2024 187.80 202.31 187.80 194.10 1,263,229 -5.63(-2.82%)
Feb 20, 2024 206.00 207.87 196.86 199.73 1,190,253 -8.69(-4.17%)
Feb 16, 2024 203.14 211.13 203.14 208.42 578,111 +2.39(+1.16%)
Feb 15, 2024 207.60 209.95 205.58 206.03 532,656 -0.01(-0.00%)
Feb 14, 2024 201.98 206.28 198.78 206.04 471,539 +7.58(+3.82%)
Feb 13, 2024 198.07 202.28 195.70 198.46 599,428 -7.24(-3.52%)
Feb 12, 2024 205.24 207.16 203.86 205.70 499,305 +0.70(+0.34%)
Feb 09, 2024 203.71 208.00 202.95 205.00 369,991 +1.01(+0.50%)
Feb 08, 2024 202.18 208.16 200.32 203.99 560,937 +2.24(+1.11%)
Feb 07, 2024 201.33 203.94 199.49 201.75 509,641 +1.23(+0.61%)
Feb 06, 2024 195.95 201.97 195.95 200.52 437,369 +4.42(+2.25%)
Feb 05, 2024 193.49 197.31 192.69 196.10 298,492 -0.07(-0.04%)
Feb 02, 2024 190.45 196.54 187.63 196.17 395,905 +3.46(+1.80%)
Feb 01, 2024 190.56 192.83 186.33 192.71 480,646 +3.31(+1.75%)
Jan 31, 2024 192.05 194.84 188.00 189.40 540,665 -4.09(-2.11%)
Jan 30, 2024 191.71 197.05 191.70 193.49 522,435 +1.28(+0.67%)
Jan 29, 2024 192.51 192.62 185.65 192.21 1,075,173 -1.19(-0.62%)
Jan 26, 2024 194.00 204.00 193.24 193.40 1,879,746 +7.89(+4.25%)
Jan 25, 2024 183.71 186.32 180.12 185.51 817,365 +3.76(+2.07%)
Jan 24, 2024 189.38 189.71 180.46 181.75 736,016 -5.43(-2.90%)
Jan 23, 2024 185.49 187.46 180.20 187.18 621,344 +2.96(+1.61%)
Jan 22, 2024 178.60 184.86 177.12 184.22 551,014 +6.20(+3.48%)
Jan 19, 2024 174.20 178.81 170.76 178.02 1,610,355 +3.82(+2.19%)
Jan 18, 2024 172.99 174.67 169.11 174.20 385,241 +3.42(+2.00%)
Jan 17, 2024 170.23 171.99 167.40 170.78 586,647 -1.98(-1.15%)
Jan 16, 2024 171.01 174.27 167.70 172.76 521,169 -0.45(-0.26%)
Jan 12, 2024 179.96 180.54 172.77 173.21 456,966 -5.40(-3.02%)
Jan 11, 2024 176.30 178.83 173.99 178.61 584,921 +0.45(+0.25%)
Jan 10, 2024 173.63 178.25 170.38 178.16 685,492 +5.02(+2.90%)
Jan 09, 2024 174.65 181.69 171.73 173.14 716,889 -3.74(-2.11%)
Jan 08, 2024 171.40 177.14 169.42 176.88 321,764 +5.25(+3.06%)
Jan 05, 2024 170.00 175.21 167.57 171.63 336,468 +0.06(+0.03%)
Jan 04, 2024 172.12 174.77 171.17 171.57 472,946 +0.00(+0.00%)
Jan 03, 2024 176.16 176.31 170.73 171.57 582,370 -7.72(-4.31%)
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.