Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
124.04
+4.29 (3.58%)
At close: Jul 17, 2025, 4:00 PM
123.00
-1.04 (-0.84%)
Pre-market: Jul 18, 2025, 8:31 AM EDT
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 122.00 | 125.00 | 121.00 | 124.04 | 124.04 | 3.58% | 582,743 |
| Jul 16, 2025 | 119.92 | 120.51 | 117.39 | 119.75 | 119.75 | 1.40% | 690,119 |
| Jul 15, 2025 | 122.26 | 122.32 | 117.98 | 118.10 | 118.10 | -2.66% | 611,917 |
| Jul 14, 2025 | 128.25 | 128.25 | 120.89 | 121.33 | 121.33 | -6.81% | 1,057,323 |
| Jul 11, 2025 | 132.58 | 135.57 | 129.63 | 130.19 | 130.19 | -2.84% | 757,950 |
| Jul 10, 2025 | 130.64 | 135.02 | 129.15 | 134.00 | 134.00 | 3.22% | 545,236 |
| Jul 9, 2025 | 128.47 | 130.82 | 127.84 | 129.82 | 129.82 | 0.98% | 576,961 |
| Jul 8, 2025 | 124.73 | 129.38 | 124.38 | 128.56 | 128.56 | 3.32% | 586,863 |
| Jul 7, 2025 | 126.23 | 127.45 | 123.34 | 124.43 | 124.43 | -2.38% | 424,625 |
| Jul 3, 2025 | 129.11 | 129.11 | 126.49 | 127.47 | 127.47 | 0.40% | 208,766 |
| Jul 2, 2025 | 126.39 | 128.19 | 125.63 | 126.96 | 126.96 | 0.41% | 523,165 |
| Jul 1, 2025 | 124.02 | 131.43 | 123.10 | 126.44 | 126.44 | 1.66% | 633,560 |
| Jun 30, 2025 | 123.75 | 126.04 | 122.62 | 124.38 | 124.38 | 0.66% | 676,860 |
| Jun 27, 2025 | 124.53 | 125.05 | 121.44 | 123.56 | 123.56 | -0.52% | 873,949 |
| 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 |