RemeGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	113.00	116.50	107.90	115.20	115.20	4.35%	9,029,425
Apr 1, 2026	100.50	111.50	98.30	110.40	110.40	15.24%	10,610,030
Mar 31, 2026	100.00	101.40	94.30	95.80	95.80	-3.09%	4,427,000
Mar 30, 2026	93.45	103.80	93.45	98.85	98.85	4.99%	7,260,944
Mar 27, 2026	87.00	94.75	86.95	94.15	94.15	6.26%	5,073,737
Mar 26, 2026	92.95	96.65	86.80	88.60	88.60	-3.33%	6,335,986
Mar 25, 2026	93.00	94.70	90.70	91.65	91.65	0.55%	2,676,225
Mar 24, 2026	89.95	92.00	87.85	91.15	91.15	4.35%	3,897,125
Mar 23, 2026	90.50	91.10	85.95	87.35	87.35	-6.28%	4,400,365
Mar 20, 2026	95.35	99.65	91.00	93.20	93.20	-2.20%	4,724,000
Mar 19, 2026	95.80	99.50	94.80	95.30	95.30	-2.76%	4,685,500
Mar 18, 2026	91.30	98.55	91.30	98.00	98.00	7.40%	6,102,910
Mar 17, 2026	92.10	96.60	90.65	91.25	91.25	0.72%	4,268,500
Mar 16, 2026	89.95	91.95	86.80	90.60	90.60	2.03%	3,107,059
Mar 13, 2026	85.65	90.60	83.95	88.80	88.80	3.02%	4,116,545
Mar 12, 2026	90.35	91.35	85.50	86.20	86.20	-4.75%	3,512,857
Mar 11, 2026	89.10	91.75	86.85	90.50	90.50	1.12%	4,495,100
Mar 10, 2026	86.30	90.90	85.65	89.50	89.50	4.86%	6,320,770
Mar 9, 2026	82.85	85.40	79.70	85.35	85.35	0.06%	6,703,950
Mar 6, 2026	76.90	85.75	75.30	85.30	85.30	10.92%	9,890,600
Mar 5, 2026	73.70	76.90	72.75	76.90	76.90	7.03%	3,946,240
Mar 4, 2026	71.40	73.75	69.70	71.85	71.85	-1.98%	3,666,204
Mar 3, 2026	76.50	76.65	71.00	73.30	73.30	-3.81%	4,149,120
Mar 2, 2026	80.50	80.50	75.00	76.20	76.20	-5.40%	3,787,108
Feb 27, 2026	79.40	81.25	77.80	80.55	80.55	2.29%	2,361,480
Feb 26, 2026	82.30	82.30	78.00	78.75	78.75	-3.37%	2,226,290
Feb 25, 2026	78.95	82.40	77.80	81.50	81.50	3.23%	2,154,110
Feb 24, 2026	81.35	81.85	76.80	78.95	78.95	-3.78%	3,203,620
Feb 23, 2026	82.60	83.60	81.15	82.05	82.05	0.18%	455,200
Feb 20, 2026	80.00	83.70	80.00	81.90	81.90	1.42%	810,766
Feb 16, 2026	81.80	81.80	78.40	80.75	80.75	0.56%	303,000
Feb 13, 2026	81.50	81.50	78.60	80.30	80.30	0.06%	1,984,948
Feb 12, 2026	82.30	83.35	80.25	80.25	80.25	-1.71%	2,152,730
Feb 11, 2026	83.65	84.65	81.65	81.65	81.65	-1.03%	2,562,482
Feb 10, 2026	80.50	85.95	79.95	82.50	82.50	3.64%	4,532,260
Feb 9, 2026	80.70	81.05	78.20	79.60	79.60	1.14%	2,752,696
Feb 6, 2026	79.15	81.75	76.80	78.70	78.70	-2.78%	2,870,986
Feb 5, 2026	81.05	82.20	78.90	80.95	80.95	-0.86%	2,695,826
Feb 4, 2026	80.85	83.60	79.60	81.65	81.65	0.49%	2,878,914
Feb 3, 2026	80.40	81.80	79.20	81.25	81.25	1.12%	2,449,830
Feb 2, 2026	87.30	87.30	78.85	80.35	80.35	-4.57%	5,264,837
Jan 30, 2026	84.00	87.70	82.65	84.20	84.20	-0.41%	2,814,235
Jan 29, 2026	86.75	87.50	83.20	84.55	84.55	-2.70%	2,534,396
Jan 28, 2026	87.00	88.80	85.50	86.90	86.90	-0.57%	2,584,826
Jan 27, 2026	88.20	88.85	85.10	87.40	87.40	-0.91%	2,628,394
Jan 26, 2026	89.80	90.20	86.70	88.20	88.20	-2.22%	2,805,201
Jan 23, 2026	90.50	93.20	89.40	90.20	90.20	0.61%	4,018,648
Jan 22, 2026	95.00	95.00	89.05	89.65	89.65	-4.42%	3,597,934
Jan 21, 2026	93.80	97.00	91.85	93.80	93.80	-0.21%	4,559,720
Jan 20, 2026	95.30	95.80	92.00	94.00	94.00	-1.26%	4,703,814