Skip to main content
Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
144.46
-2.08 (-1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

Repligen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024143.21149.91142.55147.18147.185.43%1,078,507
Sep 25, 2024143.37143.46137.26139.60139.60-2.28%692,020
Sep 24, 2024142.34145.00140.55142.85142.851.72%639,040
Sep 23, 2024144.05144.05139.55140.43140.43-1.78%344,898
Sep 20, 2024144.52145.48140.50142.97142.97-1.93%875,867
Sep 19, 2024145.27150.84144.33145.78145.782.64%695,118
Sep 18, 2024137.18143.48136.51142.03142.034.14%794,526
Sep 17, 2024140.75142.86135.88136.39136.39-2.58%645,443
Sep 16, 2024141.11142.00139.90140.00140.000.01%696,568
Sep 13, 2024142.98142.98139.82139.99139.99-1.37%685,956
Sep 12, 2024143.20144.81138.80141.93141.93-1.03%489,903
Sep 11, 2024146.64146.75142.15143.40143.40-2.25%784,921
Sep 10, 2024144.72147.02143.01146.70146.701.53%632,284
Sep 9, 2024146.94148.48143.64144.49144.49-1.75%988,165
Sep 6, 2024145.79150.72145.34147.07147.071.31%824,833
Sep 5, 2024144.41146.24142.12145.17145.170.48%696,068
Sep 4, 2024141.66145.83140.97144.48144.481.90%714,884
Sep 3, 2024149.08151.00139.41141.79141.79-6.06%1,266,292
Aug 30, 2024151.12152.92148.85150.93150.930.12%3,728,546
Aug 29, 2024145.65152.35144.52150.75150.753.66%728,621
Aug 28, 2024148.21148.21144.04145.43145.43-0.41%424,052
Aug 27, 2024146.41146.41142.65146.03146.03-0.43%404,728
Aug 26, 2024147.95148.02144.53146.66146.66-0.10%408,363
Aug 23, 2024150.40150.40145.03146.80146.80-0.86%481,130
Aug 22, 2024153.48153.48147.84148.08148.08-3.18%357,257
Aug 21, 2024151.78153.82149.83152.95152.951.79%559,151
Aug 20, 2024153.26154.17150.22150.26150.26-2.31%384,388
Aug 19, 2024150.00156.89147.74153.82153.824.25%966,776
Aug 16, 2024162.18166.73140.19147.55147.55-9.26%3,166,643
Aug 15, 2024162.34165.50160.48162.61162.611.44%502,439
Aug 14, 2024165.16165.78159.37160.30160.30-2.58%503,662
Aug 13, 2024163.60166.25160.78164.54164.540.59%668,966
Aug 12, 2024165.75165.75160.71163.58163.58-0.96%452,128
Aug 9, 2024166.85166.85163.47165.16165.16-0.98%450,623
Aug 8, 2024163.05166.97159.86166.79166.792.65%871,667
Aug 7, 2024163.51168.22161.05162.49162.49-0.77%786,992
Aug 6, 2024162.48167.80160.97163.75163.750.96%644,230
Aug 5, 2024150.94163.27150.94162.20162.200.33%807,750
Aug 2, 2024161.21162.71152.15161.67161.67-2.41%1,005,267
Aug 1, 2024168.52172.65162.83165.67165.67-1.00%998,880