Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
11.83
-0.09 (-0.76%)
Aug 5, 2026, 4:00 PM EDT - Market closed
Replimune Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 11.96 | 12.35 | 11.50 | 11.88 | - | -0.34% | 1,932,299 |
| Aug 4, 2026 | 12.67 | 13.86 | 11.50 | 11.92 | 11.92 | 0.08% | 6,082,284 |
| Aug 3, 2026 | 11.00 | 12.60 | 10.13 | 11.91 | 11.91 | 6.34% | 11,771,298 |
| Jul 31, 2026 | 11.38 | 12.50 | 9.43 | 11.20 | 11.20 | 107.02% | 33,629,890 |
| Jul 29, 2026 | 5.25 | 5.57 | 4.77 | 5.41 | 5.41 | 1.12% | 14,296,364 |
| Jul 28, 2026 | 6.61 | 6.62 | 5.14 | 5.35 | 5.35 | -38.01% | 24,020,460 |
| Jul 27, 2026 | 8.69 | 9.15 | 7.37 | 8.63 | 8.63 | -11.03% | 8,460,299 |
| Jul 24, 2026 | 10.30 | 10.38 | 9.65 | 9.70 | 9.70 | -7.27% | 3,267,434 |
| Jul 23, 2026 | 10.71 | 10.98 | 10.27 | 10.46 | 10.46 | -2.70% | 3,792,173 |
| Jul 22, 2026 | 10.97 | 11.24 | 10.69 | 10.75 | 10.75 | -2.27% | 1,626,043 |
| Jul 21, 2026 | 10.73 | 11.18 | 10.38 | 11.00 | 11.00 | 4.66% | 4,069,995 |
| Jul 20, 2026 | 10.28 | 10.72 | 9.96 | 10.51 | 10.51 | 2.74% | 4,289,429 |
| Jul 17, 2026 | 9.37 | 10.31 | 9.31 | 10.23 | 10.23 | 7.46% | 3,713,343 |
| Jul 16, 2026 | 9.47 | 9.60 | 8.91 | 9.52 | 9.52 | -1.65% | 3,563,237 |
| Jul 15, 2026 | 9.72 | 9.90 | 9.33 | 9.68 | 9.68 | -1.93% | 1,578,945 |
| Jul 14, 2026 | 9.94 | 10.40 | 9.74 | 9.87 | 9.87 | -0.65% | 3,297,961 |
| Jul 13, 2026 | 10.91 | 10.91 | 9.79 | 9.94 | 9.94 | -9.60% | 2,830,049 |
| Jul 10, 2026 | 11.10 | 11.11 | 10.46 | 10.99 | 10.99 | -1.08% | 2,304,568 |
| Jul 9, 2026 | 11.18 | 11.32 | 10.90 | 11.11 | 11.11 | -0.09% | 2,744,923 |
| Jul 8, 2026 | 11.48 | 11.68 | 10.84 | 11.12 | 11.12 | -3.39% | 3,269,454 |
| Jul 7, 2026 | 11.61 | 11.85 | 11.24 | 11.51 | 11.51 | 0.35% | 2,097,143 |
| Jul 6, 2026 | 11.53 | 11.75 | 11.33 | 11.47 | 11.47 | -0.95% | 1,634,763 |
| Jul 2, 2026 | 11.24 | 11.95 | 11.09 | 11.58 | 11.58 | 3.21% | 2,844,729 |
| Jul 1, 2026 | 11.10 | 11.70 | 11.04 | 11.22 | 11.22 | 1.36% | 2,975,672 |
| Jun 30, 2026 | 12.00 | 12.50 | 10.97 | 11.07 | 11.07 | -1.16% | 4,327,328 |
| Jun 29, 2026 | 11.40 | 11.74 | 11.00 | 11.20 | 11.20 | -3.70% | 3,737,454 |
| Jun 26, 2026 | 10.22 | 11.73 | 9.88 | 11.63 | 11.63 | 4.49% | 9,985,314 |
| Jun 25, 2026 | 11.29 | 11.80 | 11.03 | 11.13 | 11.13 | -1.24% | 2,224,647 |
| Jun 24, 2026 | 11.46 | 11.86 | 11.21 | 11.27 | 11.27 | -1.31% | 2,870,870 |
| Jun 23, 2026 | 10.88 | 12.23 | 10.86 | 11.42 | 11.42 | 2.15% | 2,964,148 |
| Jun 22, 2026 | 10.22 | 11.43 | 10.19 | 11.18 | 11.18 | 9.72% | 3,108,229 |
| Jun 18, 2026 | 9.99 | 10.44 | 9.91 | 10.19 | 10.19 | 1.90% | 2,571,739 |
| 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 |