Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
9.68
-0.19 (-1.93%)
Jul 15, 2026, 4:00 PM EDT - Market closed
Replimune Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 9.72 | 9.90 | 9.33 | 9.68 | 9.68 | -1.93% | 1,578,773 |
| Jul 14, 2026 | 9.94 | 10.40 | 9.74 | 9.87 | 9.87 | -0.65% | 3,294,155 |
| Jul 13, 2026 | 10.91 | 10.91 | 9.79 | 9.94 | 9.94 | -9.60% | 2,827,756 |
| Jul 10, 2026 | 11.10 | 11.11 | 10.46 | 10.99 | 10.99 | -1.08% | 2,304,046 |
| Jul 9, 2026 | 11.18 | 11.32 | 10.90 | 11.11 | 11.11 | -0.09% | 2,743,322 |
| Jul 8, 2026 | 11.48 | 11.68 | 10.84 | 11.12 | 11.12 | -3.39% | 3,267,539 |
| Jul 7, 2026 | 11.61 | 11.85 | 11.24 | 11.51 | 11.51 | 0.35% | 2,092,573 |
| Jul 6, 2026 | 11.53 | 11.75 | 11.33 | 11.47 | 11.47 | -0.95% | 1,630,717 |
| Jul 2, 2026 | 11.24 | 11.95 | 11.09 | 11.58 | 11.58 | 3.21% | 2,837,563 |
| Jul 1, 2026 | 11.10 | 11.70 | 11.04 | 11.22 | 11.22 | 1.36% | 2,974,610 |
| Jun 30, 2026 | 12.00 | 12.50 | 10.97 | 11.07 | 11.07 | -1.16% | 4,296,320 |
| Jun 29, 2026 | 11.40 | 11.74 | 11.00 | 11.20 | 11.20 | -3.70% | 3,716,978 |
| Jun 26, 2026 | 10.22 | 11.73 | 9.88 | 11.63 | 11.63 | 4.49% | 9,929,308 |
| Jun 25, 2026 | 11.29 | 11.80 | 11.03 | 11.13 | 11.13 | -1.24% | 2,216,424 |
| Jun 24, 2026 | 11.46 | 11.86 | 11.21 | 11.27 | 11.27 | -1.31% | 2,863,171 |
| Jun 23, 2026 | 10.88 | 12.23 | 10.86 | 11.42 | 11.42 | 2.15% | 2,952,029 |
| Jun 22, 2026 | 10.22 | 11.43 | 10.19 | 11.18 | 11.18 | 9.72% | 3,105,960 |
| Jun 18, 2026 | 9.99 | 10.44 | 9.91 | 10.19 | 10.19 | 1.90% | 2,571,347 |
| Jun 17, 2026 | 9.49 | 10.40 | 9.12 | 10.00 | 10.00 | 13.90% | 4,316,730 |
| Jun 16, 2026 | 8.91 | 8.96 | 8.63 | 8.78 | 8.78 | -2.01% | 1,550,925 |
| Jun 15, 2026 | 8.81 | 9.08 | 8.69 | 8.96 | 8.96 | 0.90% | 1,980,788 |
| Jun 12, 2026 | 8.62 | 9.27 | 8.56 | 8.88 | 8.88 | 3.02% | 1,972,916 |
| Jun 11, 2026 | 8.45 | 8.99 | 8.25 | 8.62 | 8.62 | 1.77% | 2,052,617 |
| Jun 10, 2026 | 9.03 | 9.13 | 8.31 | 8.47 | 8.47 | -8.33% | 3,373,780 |
| Jun 9, 2026 | 9.01 | 9.31 | 8.42 | 9.24 | 9.24 | 3.01% | 2,622,999 |
| Jun 8, 2026 | 9.20 | 9.45 | 8.70 | 8.97 | 8.97 | -5.28% | 3,142,785 |
| Jun 5, 2026 | 9.98 | 10.46 | 9.39 | 9.47 | 9.47 | -4.05% | 4,607,838 |
| Jun 4, 2026 | 10.03 | 10.86 | 9.83 | 9.87 | 9.87 | -1.10% | 7,095,001 |
| Jun 3, 2026 | 8.80 | 10.42 | 8.80 | 9.98 | 9.98 | 12.51% | 9,007,909 |
| Jun 2, 2026 | 8.90 | 9.49 | 8.51 | 8.87 | 8.87 | -1.44% | 6,207,365 |
| Jun 1, 2026 | 8.95 | 10.00 | 8.80 | 9.00 | 9.00 | 3.57% | 10,957,730 |
| May 29, 2026 | 7.93 | 9.07 | 7.67 | 8.69 | 8.69 | 85.68% | 51,373,461 |
| May 28, 2026 | 4.70 | 4.82 | 4.60 | 4.68 | 4.68 | -0.43% | 1,893,080 |
| May 27, 2026 | 4.60 | 4.86 | 4.47 | 4.70 | 4.70 | 2.17% | 2,217,454 |
| May 26, 2026 | 4.99 | 5.01 | 4.51 | 4.60 | 4.60 | -6.31% | 3,602,303 |
| May 22, 2026 | 5.25 | 5.25 | 4.87 | 4.91 | 4.91 | -5.94% | 2,957,749 |
| May 21, 2026 | 5.07 | 5.55 | 5.04 | 5.22 | 5.22 | 1.16% | 4,557,543 |
| May 20, 2026 | 4.89 | 5.22 | 4.70 | 5.16 | 5.16 | 9.79% | 6,041,664 |
| May 19, 2026 | 4.99 | 5.14 | 4.69 | 4.70 | 4.70 | -6.19% | 4,542,262 |
| May 18, 2026 | 5.13 | 5.20 | 4.95 | 5.01 | 5.01 | -4.02% | 5,118,010 |
| May 15, 2026 | 4.90 | 5.41 | 4.75 | 5.22 | 5.22 | 5.88% | 5,875,124 |
| May 14, 2026 | 5.06 | 5.54 | 4.50 | 4.93 | 4.93 | -6.98% | 9,285,307 |
| May 13, 2026 | 3.99 | 5.43 | 3.93 | 5.30 | 5.30 | 29.58% | 17,769,335 |
| May 12, 2026 | 3.80 | 4.43 | 3.74 | 4.09 | 4.09 | 9.36% | 9,625,041 |
| May 11, 2026 | 4.00 | 4.23 | 3.62 | 3.74 | 3.74 | -8.11% | 7,633,642 |
| May 8, 2026 | 3.32 | 4.18 | 3.30 | 4.07 | 4.07 | 21.86% | 15,126,250 |
| May 7, 2026 | 3.41 | 3.47 | 3.21 | 3.34 | 3.34 | -2.91% | 2,656,924 |
| May 6, 2026 | 2.90 | 3.58 | 2.88 | 3.44 | 3.44 | 19.86% | 7,056,751 |
| 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 |