Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
123.56
-0.65 (-0.52%)
At close: Jun 27, 2025, 4:00 PM
123.56
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:11 PM EDT
Repligen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 124.53 | 125.05 | 121.44 | 123.56 | 123.56 | -0.52% | 809,095 |
Jun 26, 2025 | 124.21 | 125.54 | 121.99 | 124.21 | 124.21 | 0.15% | 731,430 |
Jun 25, 2025 | 123.00 | 126.61 | 121.62 | 124.02 | 124.02 | 0.54% | 662,803 |
Jun 24, 2025 | 123.22 | 125.03 | 121.22 | 123.35 | 123.35 | 2.70% | 941,527 |
Jun 23, 2025 | 119.00 | 120.28 | 115.86 | 120.11 | 120.11 | 1.06% | 854,526 |
Jun 20, 2025 | 118.78 | 120.77 | 116.50 | 118.85 | 118.85 | 1.11% | 770,919 |
Jun 18, 2025 | 122.12 | 122.67 | 117.42 | 117.54 | 117.54 | -2.87% | 1,449,380 |
Jun 17, 2025 | 124.85 | 125.68 | 120.85 | 121.01 | 121.01 | -4.03% | 621,580 |
Jun 16, 2025 | 127.72 | 127.72 | 120.68 | 126.09 | 126.09 | -1.12% | 1,094,219 |
Jun 13, 2025 | 128.28 | 130.95 | 127.00 | 127.52 | 127.52 | -2.88% | 507,147 |
Jun 12, 2025 | 130.86 | 132.70 | 129.60 | 131.30 | 131.30 | -0.53% | 386,401 |
Jun 11, 2025 | 133.24 | 135.30 | 130.81 | 132.00 | 132.00 | -0.65% | 479,652 |
Jun 10, 2025 | 132.43 | 134.35 | 130.46 | 132.87 | 132.87 | 0.90% | 630,969 |
Jun 9, 2025 | 130.30 | 133.82 | 128.32 | 131.68 | 131.68 | 2.63% | 626,274 |
Jun 6, 2025 | 127.80 | 130.68 | 127.80 | 128.30 | 128.30 | 1.26% | 600,683 |
Jun 5, 2025 | 126.85 | 128.25 | 123.44 | 126.70 | 126.70 | 0.12% | 606,984 |
Jun 4, 2025 | 124.51 | 126.84 | 123.47 | 126.55 | 126.55 | 1.73% | 593,032 |
Jun 3, 2025 | 118.35 | 126.16 | 115.14 | 124.40 | 124.40 | 4.92% | 1,095,887 |
Jun 2, 2025 | 118.01 | 120.00 | 115.33 | 118.57 | 118.57 | 0.42% | 1,132,153 |
May 30, 2025 | 121.65 | 121.88 | 117.11 | 118.07 | 118.07 | -3.47% | 1,145,837 |
May 29, 2025 | 123.00 | 123.71 | 120.96 | 122.32 | 122.32 | 0.94% | 1,066,540 |
May 28, 2025 | 122.84 | 123.13 | 120.55 | 121.18 | 121.18 | -1.11% | 515,449 |
May 27, 2025 | 121.88 | 123.82 | 121.13 | 122.54 | 122.54 | 3.72% | 630,735 |
May 23, 2025 | 117.77 | 118.90 | 116.64 | 118.15 | 118.15 | -1.91% | 615,767 |
May 22, 2025 | 119.58 | 121.59 | 118.51 | 120.45 | 120.45 | 0.20% | 623,286 |
May 21, 2025 | 125.89 | 126.19 | 120.11 | 120.21 | 120.21 | -5.78% | 497,517 |
May 20, 2025 | 126.33 | 129.42 | 125.64 | 127.59 | 127.59 | 1.11% | 651,189 |
May 19, 2025 | 123.94 | 126.38 | 123.00 | 126.19 | 126.19 | -0.25% | 867,081 |
May 16, 2025 | 124.06 | 126.56 | 120.11 | 126.50 | 126.50 | 2.63% | 1,245,890 |
May 15, 2025 | 128.34 | 128.34 | 121.83 | 123.26 | 123.26 | -3.73% | 923,349 |
May 14, 2025 | 132.10 | 134.25 | 126.50 | 128.04 | 128.04 | -2.67% | 497,051 |
May 13, 2025 | 133.53 | 135.47 | 131.37 | 131.55 | 131.55 | -1.62% | 546,924 |
May 12, 2025 | 127.86 | 134.06 | 125.40 | 133.72 | 133.72 | 8.50% | 1,052,499 |
May 9, 2025 | 128.36 | 130.87 | 123.10 | 123.24 | 123.24 | -3.61% | 580,990 |
May 8, 2025 | 127.82 | 131.00 | 126.27 | 127.85 | 127.85 | 0.76% | 681,238 |
May 7, 2025 | 131.52 | 133.18 | 125.31 | 126.88 | 126.88 | -2.70% | 1,379,904 |
May 6, 2025 | 140.21 | 141.99 | 130.15 | 130.40 | 130.40 | -7.47% | 1,117,475 |
May 5, 2025 | 140.28 | 143.56 | 139.68 | 140.92 | 140.92 | -0.42% | 681,498 |
May 2, 2025 | 140.36 | 142.66 | 138.32 | 141.51 | 141.51 | 3.14% | 581,931 |
May 1, 2025 | 139.75 | 140.71 | 135.46 | 137.20 | 137.20 | -0.57% | 481,890 |
Apr 30, 2025 | 139.54 | 139.54 | 134.04 | 137.99 | 137.99 | -1.03% | 975,878 |
Apr 29, 2025 | 135.15 | 145.47 | 132.46 | 139.43 | 139.43 | -2.92% | 1,991,100 |
Apr 28, 2025 | 145.60 | 148.38 | 140.14 | 143.63 | 143.63 | -0.77% | 863,652 |
Apr 25, 2025 | 143.75 | 145.96 | 140.89 | 144.75 | 144.75 | -0.33% | 440,774 |
Apr 24, 2025 | 141.81 | 145.91 | 140.70 | 145.23 | 145.23 | 2.71% | 491,741 |
Apr 23, 2025 | 144.46 | 148.94 | 140.70 | 141.40 | 141.40 | 1.78% | 609,030 |
Apr 22, 2025 | 138.51 | 141.62 | 136.07 | 138.93 | 138.93 | 5.54% | 1,075,386 |
Apr 21, 2025 | 129.43 | 132.41 | 125.05 | 131.64 | 131.64 | 1.26% | 678,975 |
Apr 17, 2025 | 131.26 | 131.51 | 125.24 | 130.00 | 130.00 | -1.59% | 754,658 |
Apr 16, 2025 | 127.90 | 135.81 | 127.90 | 132.10 | 132.10 | 4.33% | 1,393,582 |