Skip to main content

Repligen Cp (NQ: RGEN )

197.93 +3.83 (+1.97%)
Streaming Delayed Price Updated: 11:08 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 176.79 184.44 175.83 179.29 479,424 -0.51(-0.28%)
Dec 29, 2023 182.82 187.31 179.55 179.80 360,374 -5.55(-2.99%)
Dec 28, 2023 183.71 188.31 182.13 185.35 423,648 +1.64(+0.89%)
Dec 27, 2023 184.60 186.03 183.32 183.71 288,767 +0.08(+0.04%)
Dec 26, 2023 182.89 185.60 182.26 183.63 190,502 +0.91(+0.50%)
Dec 22, 2023 184.10 186.16 182.27 182.72 439,293 +0.63(+0.35%)
Dec 21, 2023 182.77 184.99 181.88 182.09 274,445 +2.27(+1.26%)
Dec 20, 2023 182.99 185.29 179.16 179.82 604,490 -2.28(-1.25%)
Dec 19, 2023 179.72 182.78 179.26 182.10 455,478 +5.34(+3.02%)
Dec 18, 2023 182.52 182.91 175.94 176.76 545,023 -4.46(-2.46%)
Dec 15, 2023 181.99 185.73 178.35 181.22 1,268,824 +0.81(+0.45%)
Dec 14, 2023 180.97 187.87 177.97 180.41 1,142,381 +5.49(+3.14%)
Dec 13, 2023 162.53 175.69 162.53 174.92 942,210 +11.97(+7.35%)
Dec 12, 2023 161.50 164.57 160.50 162.95 524,898 +2.21(+1.37%)
Dec 11, 2023 159.60 162.55 159.25 160.74 294,034 +1.47(+0.92%)
Dec 08, 2023 160.48 164.71 158.33 159.27 472,497 -2.60(-1.61%)
Dec 07, 2023 155.49 164.50 154.71 161.87 2,101,469 +5.67(+3.63%)
Dec 06, 2023 155.74 157.30 152.91 156.20 377,645 +1.65(+1.07%)
Dec 05, 2023 160.22 166.23 151.90 154.55 430,145 -6.95(-4.30%)
Dec 04, 2023 161.60 166.29 160.61 161.50 495,347 -3.44(-2.09%)
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.