Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
127.24
-6.17 (-4.62%)
At close: Mar 31, 2025, 4:00 PM
125.68
-1.56 (-1.22%)
After-hours: Mar 31, 2025, 7:55 PM EDT
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 131.16 | 131.16 | 125.39 | 127.24 | 127.24 | -4.62% | 1,262,597 |
| Mar 28, 2025 | 136.05 | 137.05 | 130.41 | 133.41 | 133.41 | -2.71% | 856,659 |
| Mar 27, 2025 | 138.72 | 140.89 | 136.58 | 137.12 | 137.12 | -1.66% | 313,522 |
| Mar 26, 2025 | 141.82 | 142.14 | 136.59 | 139.43 | 139.43 | -1.78% | 746,728 |
| Mar 25, 2025 | 144.78 | 147.00 | 140.20 | 141.95 | 141.95 | -2.20% | 730,949 |
| Mar 24, 2025 | 142.67 | 145.60 | 141.28 | 145.15 | 145.15 | 3.66% | 492,811 |
| Mar 21, 2025 | 136.61 | 140.39 | 135.71 | 140.02 | 140.02 | 0.49% | 623,146 |
| Mar 20, 2025 | 140.65 | 144.33 | 137.92 | 139.34 | 139.34 | -3.82% | 446,236 |
| Mar 19, 2025 | 144.12 | 146.60 | 138.01 | 144.88 | 144.88 | 0.37% | 814,756 |
| Mar 18, 2025 | 144.61 | 147.61 | 139.07 | 144.34 | 144.34 | -5.54% | 1,160,859 |
| Mar 17, 2025 | 150.42 | 153.89 | 147.99 | 152.81 | 152.81 | 1.45% | 481,686 |
| Mar 14, 2025 | 143.92 | 150.87 | 142.79 | 150.62 | 150.62 | 5.74% | 498,479 |
| Mar 13, 2025 | 145.18 | 146.65 | 140.93 | 142.44 | 142.44 | -2.02% | 462,360 |
| Mar 12, 2025 | 148.52 | 149.66 | 141.26 | 145.37 | 145.37 | -1.20% | 884,943 |
| Mar 11, 2025 | 138.54 | 148.54 | 137.56 | 147.13 | 147.13 | 7.40% | 962,218 |
| Mar 10, 2025 | 151.17 | 152.46 | 135.69 | 136.99 | 136.99 | -12.02% | 1,516,537 |
| Mar 7, 2025 | 159.63 | 161.68 | 149.88 | 155.70 | 155.70 | -2.75% | 923,871 |
| Mar 6, 2025 | 155.97 | 163.78 | 155.35 | 160.11 | 160.11 | 1.55% | 589,073 |
| Mar 5, 2025 | 154.53 | 160.00 | 152.25 | 157.67 | 157.67 | 1.85% | 654,974 |
| Mar 4, 2025 | 153.62 | 156.82 | 147.37 | 154.81 | 154.81 | -0.37% | 709,745 |
| Mar 3, 2025 | 159.44 | 160.99 | 153.81 | 155.38 | 155.38 | -2.44% | 466,369 |
| Feb 28, 2025 | 155.51 | 160.05 | 154.29 | 159.26 | 159.26 | 1.74% | 453,325 |
| Feb 27, 2025 | 162.20 | 165.43 | 156.41 | 156.54 | 156.54 | -3.85% | 438,659 |
| Feb 26, 2025 | 161.54 | 165.82 | 161.00 | 162.81 | 162.81 | 0.83% | 513,378 |
| Feb 25, 2025 | 164.14 | 165.47 | 159.15 | 161.47 | 161.47 | -1.98% | 801,294 |
| Feb 24, 2025 | 159.32 | 168.10 | 157.63 | 164.74 | 164.74 | 3.62% | 957,323 |
| Feb 21, 2025 | 164.34 | 165.00 | 156.18 | 158.99 | 158.99 | -2.26% | 795,356 |
| Feb 20, 2025 | 157.90 | 169.00 | 157.88 | 162.67 | 162.67 | 7.92% | 1,769,309 |
| Feb 19, 2025 | 143.83 | 151.32 | 143.83 | 150.73 | 150.73 | 3.82% | 1,172,778 |
| Feb 18, 2025 | 147.29 | 149.04 | 143.89 | 145.18 | 145.18 | -1.18% | 537,053 |
| Feb 14, 2025 | 145.83 | 147.59 | 144.56 | 146.92 | 146.92 | 0.51% | 402,981 |
| Feb 13, 2025 | 145.85 | 148.45 | 143.03 | 146.17 | 146.17 | 0.31% | 519,444 |
| Feb 12, 2025 | 145.77 | 148.26 | 144.02 | 145.72 | 145.72 | -2.52% | 739,493 |
| Feb 11, 2025 | 152.40 | 154.48 | 149.24 | 149.49 | 149.49 | -2.84% | 429,688 |
| Feb 10, 2025 | 158.84 | 159.51 | 153.57 | 153.86 | 153.86 | -1.40% | 459,158 |
| Feb 7, 2025 | 161.33 | 162.10 | 154.68 | 156.05 | 156.05 | -3.59% | 409,307 |
| Feb 6, 2025 | 162.01 | 163.70 | 158.77 | 161.86 | 161.86 | -0.04% | 413,161 |
| Feb 5, 2025 | 160.81 | 163.60 | 159.73 | 161.93 | 161.93 | 1.19% | 413,036 |
| Feb 4, 2025 | 157.65 | 162.02 | 156.63 | 160.02 | 160.02 | 0.09% | 434,371 |
| Feb 3, 2025 | 162.70 | 165.09 | 159.79 | 159.87 | 159.87 | -3.81% | 573,120 |
| Jan 31, 2025 | 167.57 | 170.44 | 165.71 | 166.21 | 166.21 | -0.79% | 340,049 |
| Jan 30, 2025 | 171.32 | 177.17 | 166.55 | 167.53 | 167.53 | -1.10% | 584,122 |
| Jan 29, 2025 | 172.03 | 174.75 | 164.96 | 169.40 | 169.40 | -2.78% | 917,845 |
| Jan 28, 2025 | 176.29 | 182.52 | 169.99 | 174.24 | 174.24 | 3.71% | 1,119,306 |
| Jan 27, 2025 | 165.56 | 168.23 | 163.90 | 168.01 | 168.01 | 1.28% | 484,686 |
| Jan 24, 2025 | 167.75 | 168.70 | 165.24 | 165.89 | 165.89 | -1.20% | 538,326 |
| Jan 23, 2025 | 164.87 | 168.65 | 162.82 | 167.90 | 167.90 | 0.64% | 373,926 |
| Jan 22, 2025 | 168.53 | 170.48 | 165.67 | 166.84 | 166.84 | -0.64% | 419,572 |
| Jan 21, 2025 | 161.07 | 168.42 | 157.58 | 167.92 | 167.92 | 4.62% | 769,370 |
| Jan 17, 2025 | 164.45 | 165.40 | 159.57 | 160.51 | 160.51 | -1.44% | 753,582 |