Skip to main content
Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
158.99
-3.68 (-2.26%)
Feb 21, 2025, 4:00 PM EST - Market closed

Repligen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 2025158.84159.51153.57153.86153.86-1.40%459,158
Feb 7, 2025161.33162.10154.68156.05156.05-3.59%409,307
Feb 6, 2025162.01163.70158.77161.86161.86-0.04%413,161
Feb 5, 2025160.81163.60159.73161.93161.931.19%413,036
Feb 4, 2025157.65162.02156.63160.02160.020.09%434,371
Feb 3, 2025162.70165.09159.79159.87159.87-3.81%573,120
Jan 31, 2025167.57170.44165.71166.21166.21-0.79%340,049
Jan 30, 2025171.32177.17166.55167.53167.53-1.10%584,122
Jan 29, 2025172.03174.75164.96169.40169.40-2.78%917,845
Jan 28, 2025176.29182.52169.99174.24174.243.71%1,119,306
Jan 27, 2025165.56168.23163.90168.01168.011.28%484,686
Jan 24, 2025167.75168.70165.24165.89165.89-1.20%538,326
Jan 23, 2025164.87168.65162.82167.90167.900.64%373,926
Jan 22, 2025168.53170.48165.67166.84166.84-0.64%419,572
Jan 21, 2025161.07168.42157.58167.92167.924.62%769,370
Jan 17, 2025164.45165.40159.57160.51160.51-1.44%753,582
Jan 16, 2025157.29164.36153.92162.85162.853.53%908,162
Jan 15, 2025160.20161.62151.67157.29157.290.47%545,440
Jan 14, 2025157.59160.04150.23156.55156.55-1.19%581,040
Jan 13, 2025154.64160.64152.72158.44158.442.31%544,351
Jan 10, 2025151.62155.32150.50154.86154.860.10%553,891
Jan 8, 2025152.48155.40149.15154.70154.700.78%447,491
Jan 7, 2025155.10158.78152.60153.50153.50-0.35%487,403
Jan 6, 2025150.56157.84149.55154.04154.042.76%470,304
Jan 3, 2025143.86152.46142.38149.90149.904.79%504,733
Jan 2, 2025145.37145.86141.76143.05143.05-0.62%297,357
Dec 31, 2024144.23145.36142.71143.94143.940.09%247,911
Dec 30, 2024143.17145.03140.62143.81143.81-1.19%224,244
Dec 27, 2024145.22146.49142.52145.54145.54-0.16%237,230
Dec 26, 2024144.89147.99143.03145.78145.78-0.80%368,567
Dec 24, 2024144.31147.86142.53146.95146.950.89%176,069
Dec 23, 2024144.05146.49141.20145.65145.650.82%409,680
Dec 20, 2024145.70150.56143.96144.46144.46-1.42%1,581,535
Dec 19, 2024147.26149.32143.91146.54146.54-0.54%519,504
Dec 18, 2024158.23160.05146.45147.34147.34-6.83%573,958
Dec 17, 2024159.94160.65157.24158.14158.14-1.73%519,566
Dec 16, 2024155.37161.24155.37160.92160.922.88%607,293
Dec 13, 2024156.54158.07151.50156.41156.410.27%466,370
Dec 12, 2024153.13157.91153.13155.99155.990.48%496,275
Dec 11, 2024153.54157.25152.34155.25155.252.18%324,863
Dec 10, 2024154.71156.75150.56151.94151.94-1.80%454,302
Dec 9, 2024150.35156.94149.97154.72154.723.70%484,052
Dec 6, 2024143.78150.56143.24149.20149.204.88%590,853
Dec 5, 2024147.87148.17142.15142.26142.26-4.58%444,121
Dec 4, 2024148.50150.78145.97149.09149.090.40%307,189
Dec 3, 2024148.64149.81145.97148.50148.50-1.30%579,802
Dec 2, 2024150.08152.77147.39150.46150.46-0.05%516,976
Nov 29, 2024149.82150.79148.49150.54150.540.37%225,812
Nov 27, 2024148.03150.70147.30149.99149.992.21%452,662
Nov 26, 2024145.08147.05142.17146.74146.740.47%347,035
Nov 25, 2024142.85148.03142.73146.06146.062.44%578,058
Nov 22, 2024141.08145.21140.59142.58142.580.58%556,879
Nov 21, 2024139.61142.11136.54141.76141.762.06%660,080
Nov 20, 2024129.58139.20128.53138.90138.908.10%898,462
Nov 19, 2024121.53128.98121.53128.49128.494.12%1,002,642
Nov 18, 2024125.10126.25122.02123.41123.41-1.06%1,000,263
Nov 15, 2024140.87141.17121.52124.73124.73-12.43%1,932,923
Nov 14, 2024148.58149.88142.08142.43142.43-5.34%748,296
Nov 13, 2024144.96154.32143.95150.47150.471.27%1,073,706
Nov 12, 2024147.50154.48145.00148.59148.596.51%1,399,506
Nov 11, 2024140.80141.83137.27139.51139.51-0.85%679,399
Nov 8, 2024143.04143.27140.00140.70140.70-2.21%543,900
Nov 7, 2024145.26146.35142.95143.88143.88-1.40%357,113
Nov 6, 2024150.10150.78141.00145.93145.93-0.01%461,736
Nov 5, 2024138.32146.03138.32145.95145.954.60%373,671
Nov 4, 2024138.64140.74136.41139.53139.530.66%477,523
Nov 1, 2024134.27138.79134.27138.61138.613.23%463,879
Oct 31, 2024135.08137.50134.12134.27134.27-1.55%404,131
Oct 30, 2024133.56139.25133.56136.38136.381.12%463,316
Oct 29, 2024135.89138.96133.58134.87134.87-1.71%462,397
Oct 28, 2024137.50138.24135.07137.21137.211.30%389,630
Oct 25, 2024135.47137.58134.28135.45135.450.20%333,480
Oct 24, 2024138.63138.63134.89135.18135.18-1.67%515,226
Oct 23, 2024143.86143.86137.36137.48137.48-4.62%519,379
Oct 22, 2024145.00150.15142.14144.14144.14-3.40%925,381
Oct 21, 2024145.47149.47143.92149.21149.211.54%720,434
Oct 18, 2024142.22147.47141.28146.95146.953.38%658,519
Oct 17, 2024151.20154.11140.78142.14142.142.87%875,182
Oct 16, 2024143.04143.38136.94138.17138.17-4.70%801,665
Oct 15, 2024143.22147.35143.22144.98144.981.35%573,463
Oct 14, 2024138.66143.44137.41143.05143.053.05%460,205
Oct 11, 2024134.69140.89133.38138.82138.823.22%462,598
Oct 10, 2024134.78135.63133.34134.49134.49-1.51%435,468
Oct 9, 2024135.40137.75135.04136.55136.551.13%297,664
Oct 8, 2024135.60137.00134.48135.02135.02-1.15%578,457
Oct 7, 2024135.70138.35134.56136.59136.59-0.09%520,898
Oct 4, 2024142.14142.89135.98136.71136.71-1.68%596,372
Oct 3, 2024142.00143.40138.64139.04139.04-2.93%371,361
Oct 2, 2024144.59146.06141.23143.23143.23-1.72%312,681
Oct 1, 2024149.20149.37144.19145.74145.74-2.07%353,191
Sep 30, 2024144.22149.12144.22148.82148.821.98%544,030
Sep 27, 2024148.30148.30144.38145.93145.93-0.85%707,416