Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
8.69
+4.01 (85.68%)
At close: May 29, 2026, 4:00 PM EDT
8.89
+0.20 (2.28%)
After-hours: May 29, 2026, 7:59 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.93 | 9.07 | 7.67 | 8.69 | 8.69 | 85.68% | 51,286,075 |
| 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 |
| 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 |