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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 127.80 | 130.68 | 127.80 | 128.30 | - | 1.26% | 599,205 |
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 |
May 5, 2025 | 140.28 | 143.56 | 139.68 | 140.92 | 140.92 | -0.42% | 681,498 |
May 2, 2025 | 140.36 | 142.66 | 138.32 | 141.51 | 141.51 | 3.14% | 581,931 |
May 1, 2025 | 139.75 | 140.71 | 135.46 | 137.20 | 137.20 | -0.57% | 481,890 |
Apr 30, 2025 | 139.54 | 139.54 | 134.04 | 137.99 | 137.99 | -1.03% | 975,878 |
Apr 29, 2025 | 135.15 | 145.47 | 132.46 | 139.43 | 139.43 | -2.92% | 1,991,100 |
Apr 28, 2025 | 145.60 | 148.38 | 140.14 | 143.63 | 143.63 | -0.77% | 863,652 |
Apr 25, 2025 | 143.75 | 145.96 | 140.89 | 144.75 | 144.75 | -0.33% | 440,774 |
Apr 24, 2025 | 141.81 | 145.91 | 140.70 | 145.23 | 145.23 | 2.71% | 491,741 |
Apr 23, 2025 | 144.46 | 148.94 | 140.70 | 141.40 | 141.40 | 1.78% | 609,030 |
Apr 22, 2025 | 138.51 | 141.62 | 136.07 | 138.93 | 138.93 | 5.54% | 1,075,386 |
Apr 21, 2025 | 129.43 | 132.41 | 125.05 | 131.64 | 131.64 | 1.26% | 678,975 |
Apr 17, 2025 | 131.26 | 131.51 | 125.24 | 130.00 | 130.00 | -1.59% | 754,658 |
Apr 16, 2025 | 127.90 | 135.81 | 127.90 | 132.10 | 132.10 | 4.33% | 1,393,582 |
Apr 15, 2025 | 126.04 | 130.31 | 123.97 | 126.62 | 126.62 | -0.50% | 811,838 |
Apr 14, 2025 | 126.30 | 128.93 | 123.50 | 127.26 | 127.26 | 3.58% | 634,138 |
Apr 11, 2025 | 115.37 | 123.24 | 111.21 | 122.86 | 122.86 | 6.66% | 979,334 |
Apr 10, 2025 | 121.10 | 121.10 | 110.97 | 115.19 | 115.19 | -6.99% | 836,988 |
Apr 9, 2025 | 106.89 | 124.38 | 105.06 | 123.85 | 123.85 | 13.74% | 1,252,483 |
Apr 8, 2025 | 121.79 | 122.69 | 105.76 | 108.89 | 108.89 | -6.22% | 1,189,147 |
Apr 7, 2025 | 105.78 | 121.84 | 102.97 | 116.11 | 116.11 | 3.73% | 1,825,119 |
Apr 4, 2025 | 117.72 | 118.42 | 106.78 | 111.94 | 111.94 | -8.02% | 1,826,075 |
Apr 3, 2025 | 120.93 | 126.51 | 120.30 | 121.70 | 121.70 | -7.04% | 886,865 |
Apr 2, 2025 | 126.72 | 133.38 | 124.99 | 130.92 | 130.92 | 1.88% | 863,654 |
Apr 1, 2025 | 127.78 | 128.89 | 124.84 | 128.50 | 128.50 | 0.99% | 749,379 |
Mar 31, 2025 | 131.16 | 131.16 | 125.39 | 127.24 | 127.24 | -4.62% | 1,262,608 |
Mar 28, 2025 | 136.05 | 137.05 | 130.41 | 133.41 | 133.41 | -2.71% | 856,659 |
Mar 27, 2025 | 138.72 | 140.89 | 136.58 | 137.12 | 137.12 | -1.66% | 313,522 |