Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
141.55
+0.15 (0.11%)
Apr 24, 2025, 9:44 AM EDT - Market open

Repligen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025144.46148.94140.70141.40141.401.78%609,030
Apr 22, 2025138.51141.62136.07138.93138.935.54%1,075,386
Apr 21, 2025129.43132.41125.05131.64131.641.26%678,975
Apr 17, 2025131.26131.51125.24130.00130.00-1.59%754,658
Apr 16, 2025127.90135.81127.90132.10132.104.33%1,393,582
Apr 15, 2025126.04130.31123.97126.62126.62-0.50%811,838
Apr 14, 2025126.30128.93123.50127.26127.263.58%634,138
Apr 11, 2025115.37123.24111.21122.86122.866.66%979,334
Apr 10, 2025121.10121.10110.97115.19115.19-6.99%836,988
Apr 9, 2025106.89124.38105.06123.85123.8513.74%1,252,483
Apr 8, 2025121.79122.69105.76108.89108.89-6.22%1,189,147
Apr 7, 2025105.78121.84102.97116.11116.113.73%1,825,119
Apr 4, 2025117.72118.42106.78111.94111.94-8.02%1,826,075
Apr 3, 2025120.93126.51120.30121.70121.70-7.04%886,865
Apr 2, 2025126.72133.38124.99130.92130.921.88%863,654
Apr 1, 2025127.78128.89124.84128.50128.500.99%749,379
Mar 31, 2025131.16131.16125.39127.24127.24-4.62%1,262,608
Mar 28, 2025136.05137.05130.41133.41133.41-2.71%856,659
Mar 27, 2025138.72140.89136.58137.12137.12-1.66%313,522
Mar 26, 2025141.82142.14136.59139.43139.43-1.78%746,728
Mar 25, 2025144.78147.00140.20141.95141.95-2.20%730,949
Mar 24, 2025142.67145.60141.28145.15145.153.66%492,811
Mar 21, 2025136.61140.39135.71140.02140.020.49%623,146
Mar 20, 2025140.65144.33137.92139.34139.34-3.82%446,236
Mar 19, 2025144.12146.60138.01144.88144.880.37%814,756
Mar 18, 2025144.61147.61139.07144.34144.34-5.54%1,160,859
Mar 17, 2025150.42153.89147.99152.81152.811.45%481,686
Mar 14, 2025143.92150.87142.79150.62150.625.74%498,479
Mar 13, 2025145.18146.65140.93142.44142.44-2.02%462,360
Mar 12, 2025148.52149.66141.26145.37145.37-1.20%884,943
Mar 11, 2025138.54148.54137.56147.13147.137.40%962,218
Mar 10, 2025151.17152.46135.69136.99136.99-12.02%1,516,537
Mar 7, 2025159.63161.68149.88155.70155.70-2.75%923,871
Mar 6, 2025155.97163.78155.35160.11160.111.55%589,073
Mar 5, 2025154.53160.00152.25157.67157.671.85%654,974
Mar 4, 2025153.62156.82147.37154.81154.81-0.37%709,745
Mar 3, 2025159.44160.99153.81155.38155.38-2.44%466,369
Feb 28, 2025155.51160.05154.29159.26159.261.74%453,325
Feb 27, 2025162.20165.43156.41156.54156.54-3.85%438,659
Feb 26, 2025161.54165.82161.00162.81162.810.83%513,378
Feb 25, 2025164.14165.47159.15161.47161.47-1.98%801,294
Feb 24, 2025159.32168.10157.63164.74164.743.62%957,323
Feb 21, 2025164.34165.00156.18158.99158.99-2.26%795,356
Feb 20, 2025157.90169.00157.88162.67162.677.92%1,769,309
Feb 19, 2025143.83151.32143.83150.73150.733.82%1,172,778
Feb 18, 2025147.29149.04143.89145.18145.18-1.18%537,053
Feb 14, 2025145.83147.59144.56146.92146.920.51%402,981
Feb 13, 2025145.85148.45143.03146.17146.170.31%519,444
Feb 12, 2025145.77148.26144.02145.72145.72-2.52%739,493
Feb 11, 2025152.40154.48149.24149.49149.49-2.84%429,688