Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
128.30
+1.60 (1.26%)
At close: Jun 6, 2025, 4:00 PM
128.30
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:04 PM EDT

Repligen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025127.80130.68127.80128.30-1.26%599,205
Jun 5, 2025126.85128.25123.44126.70126.700.12%606,984
Jun 4, 2025124.51126.84123.47126.55126.551.73%593,032
Jun 3, 2025118.35126.16115.14124.40124.404.92%1,095,887
Jun 2, 2025118.01120.00115.33118.57118.570.42%1,132,153
May 30, 2025121.65121.88117.11118.07118.07-3.47%1,145,837
May 29, 2025123.00123.71120.96122.32122.320.94%1,066,540
May 28, 2025122.84123.13120.55121.18121.18-1.11%515,449
May 27, 2025121.88123.82121.13122.54122.543.72%630,735
May 23, 2025117.77118.90116.64118.15118.15-1.91%615,767
May 22, 2025119.58121.59118.51120.45120.450.20%623,286
May 21, 2025125.89126.19120.11120.21120.21-5.78%497,517
May 20, 2025126.33129.42125.64127.59127.591.11%651,189
May 19, 2025123.94126.38123.00126.19126.19-0.25%867,081
May 16, 2025124.06126.56120.11126.50126.502.63%1,245,890
May 15, 2025128.34128.34121.83123.26123.26-3.73%923,349
May 14, 2025132.10134.25126.50128.04128.04-2.67%497,051
May 13, 2025133.53135.47131.37131.55131.55-1.62%546,924
May 12, 2025127.86134.06125.40133.72133.728.50%1,052,499
May 9, 2025128.36130.87123.10123.24123.24-3.61%580,990
May 8, 2025127.82131.00126.27127.85127.850.76%681,238
May 7, 2025131.52133.18125.31126.88126.88-2.70%1,379,904
May 6, 2025140.21141.99130.15130.40130.40-7.47%1,117,475
May 5, 2025140.28143.56139.68140.92140.92-0.42%681,498
May 2, 2025140.36142.66138.32141.51141.513.14%581,931
May 1, 2025139.75140.71135.46137.20137.20-0.57%481,890
Apr 30, 2025139.54139.54134.04137.99137.99-1.03%975,878
Apr 29, 2025135.15145.47132.46139.43139.43-2.92%1,991,100
Apr 28, 2025145.60148.38140.14143.63143.63-0.77%863,652
Apr 25, 2025143.75145.96140.89144.75144.75-0.33%440,774
Apr 24, 2025141.81145.91140.70145.23145.232.71%491,741
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