Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
4.070
+0.730 (21.86%)
At close: May 8, 2026, 4:00 PM EDT
4.250
+0.180 (4.43%)
After-hours: May 8, 2026, 7:59 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.32 | 4.18 | 3.30 | 4.07 | 4.07 | 21.86% | 14,841,775 |
| May 7, 2026 | 3.41 | 3.47 | 3.21 | 3.34 | 3.34 | -2.91% | 2,637,345 |
| May 6, 2026 | 2.90 | 3.58 | 2.88 | 3.44 | 3.44 | 19.86% | 7,048,911 |
| May 5, 2026 | 3.02 | 3.09 | 2.52 | 2.87 | 2.87 | -5.28% | 7,635,507 |
| May 4, 2026 | 2.55 | 3.14 | 2.55 | 3.03 | 3.03 | 21.20% | 6,779,381 |
| May 1, 2026 | 2.55 | 2.61 | 2.39 | 2.50 | 2.50 | -2.72% | 3,477,720 |
| Apr 30, 2026 | 2.38 | 2.59 | 2.38 | 2.57 | 2.57 | 7.98% | 2,996,247 |
| Apr 29, 2026 | 2.51 | 2.54 | 2.34 | 2.38 | 2.38 | -7.39% | 4,019,659 |
| Apr 28, 2026 | 2.65 | 2.73 | 2.55 | 2.57 | 2.57 | -4.10% | 4,574,097 |
| Apr 27, 2026 | 2.50 | 2.79 | 2.47 | 2.68 | 2.68 | 10.74% | 5,758,019 |
| Apr 24, 2026 | 2.70 | 2.78 | 2.37 | 2.42 | 2.42 | -15.09% | 8,854,617 |
| Apr 23, 2026 | 2.35 | 2.96 | 2.32 | 2.85 | 2.85 | 25.55% | 19,336,722 |
| Apr 22, 2026 | 1.94 | 2.31 | 1.88 | 2.27 | 2.27 | 22.04% | 17,954,687 |
| Apr 21, 2026 | 2.06 | 2.06 | 1.84 | 1.86 | 1.86 | -10.14% | 6,170,114 |
| Apr 20, 2026 | 2.17 | 2.19 | 2.03 | 2.07 | 2.07 | -4.61% | 4,661,251 |
| Apr 17, 2026 | 2.21 | 2.27 | 2.09 | 2.17 | 2.17 | -0.91% | 5,934,416 |
| Apr 16, 2026 | 2.32 | 2.40 | 2.13 | 2.19 | 2.19 | -3.95% | 8,806,634 |
| Apr 15, 2026 | 1.95 | 2.30 | 1.92 | 2.28 | 2.28 | 16.92% | 12,776,641 |
| Apr 14, 2026 | 1.72 | 2.06 | 1.67 | 1.95 | 1.95 | 14.71% | 21,198,342 |
| Apr 13, 2026 | 1.71 | 2.09 | 1.50 | 1.70 | 1.70 | -64.29% | 67,023,981 |
| Apr 10, 2026 | 5.94 | 6.65 | 4.76 | 4.76 | 4.76 | -19.46% | 8,212,440 |
| Apr 9, 2026 | 5.88 | 6.52 | 5.22 | 5.91 | 5.91 | 0.42% | 8,356,467 |
| Apr 8, 2026 | 8.05 | 8.19 | 5.76 | 5.89 | 5.89 | -24.55% | 6,345,126 |
| Apr 7, 2026 | 8.62 | 8.80 | 7.76 | 7.80 | 7.80 | -8.67% | 3,618,823 |
| Apr 6, 2026 | 8.20 | 8.85 | 8.20 | 8.54 | 8.54 | 1.55% | 3,217,715 |
| Apr 2, 2026 | 7.70 | 8.43 | 7.68 | 8.41 | 8.41 | 10.51% | 3,185,142 |
| Apr 1, 2026 | 7.72 | 7.93 | 7.59 | 7.61 | 7.61 | -0.52% | 1,095,642 |
| Mar 31, 2026 | 7.35 | 7.88 | 7.25 | 7.65 | 7.65 | 6.25% | 2,130,426 |
| Mar 30, 2026 | 7.21 | 7.30 | 7.05 | 7.20 | 7.20 | -0.28% | 1,348,083 |
| Mar 27, 2026 | 7.48 | 7.53 | 7.15 | 7.22 | 7.22 | -4.24% | 1,196,251 |
| Mar 26, 2026 | 7.45 | 7.59 | 7.21 | 7.54 | 7.54 | -0.26% | 1,102,030 |
| Mar 25, 2026 | 6.98 | 7.56 | 6.92 | 7.56 | 7.56 | 8.46% | 2,107,284 |
| Mar 24, 2026 | 6.94 | 7.11 | 6.71 | 6.97 | 6.97 | -0.14% | 1,661,960 |
| Mar 23, 2026 | 7.05 | 7.35 | 6.76 | 6.98 | 6.98 | - | 1,614,282 |
| Mar 20, 2026 | 6.82 | 7.18 | 6.82 | 6.98 | 6.98 | 1.31% | 2,447,119 |
| Mar 19, 2026 | 6.68 | 7.01 | 6.50 | 6.89 | 6.89 | 1.92% | 1,223,110 |
| Mar 18, 2026 | 6.90 | 6.98 | 6.55 | 6.76 | 6.76 | -3.43% | 1,419,761 |
| Mar 17, 2026 | 7.33 | 7.57 | 6.96 | 7.00 | 7.00 | -4.89% | 1,216,359 |
| Mar 16, 2026 | 7.46 | 7.51 | 7.23 | 7.36 | 7.36 | 3.08% | 1,512,317 |
| Mar 13, 2026 | 7.66 | 7.84 | 6.94 | 7.14 | 7.14 | -5.80% | 2,159,371 |
| Mar 12, 2026 | 7.82 | 7.88 | 7.47 | 7.58 | 7.58 | -4.05% | 1,134,088 |
| Mar 11, 2026 | 8.18 | 8.20 | 7.75 | 7.90 | 7.90 | -4.01% | 1,360,589 |
| Mar 10, 2026 | 8.67 | 8.83 | 8.18 | 8.23 | 8.23 | -4.63% | 1,654,533 |
| Mar 9, 2026 | 8.30 | 9.10 | 8.30 | 8.63 | 8.63 | 6.94% | 3,043,438 |
| Mar 6, 2026 | 6.90 | 8.10 | 6.81 | 8.07 | 8.07 | 14.63% | 3,083,259 |
| Mar 5, 2026 | 7.05 | 7.29 | 7.01 | 7.04 | 7.04 | -2.90% | 821,589 |
| Mar 4, 2026 | 7.25 | 7.41 | 7.17 | 7.25 | 7.25 | 1.12% | 735,764 |
| Mar 3, 2026 | 7.10 | 7.36 | 6.79 | 7.17 | 7.17 | 0.14% | 1,256,175 |
| Mar 2, 2026 | 7.43 | 7.58 | 7.02 | 7.16 | 7.16 | -6.41% | 1,556,661 |
| Feb 27, 2026 | 7.62 | 7.77 | 7.53 | 7.65 | 7.65 | -0.52% | 1,137,958 |