Skip to main content
Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
150.47
+1.88 (1.27%)
Nov 13, 2024, 4:00 PM EST - Market closed

Repligen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024160.97170.69159.07167.35167.354.21%1,729,154
Jul 30, 2024152.68161.53148.87160.59160.5916.37%2,384,903
Jul 29, 2024140.41141.02136.41138.00138.00-1.98%1,119,002
Jul 26, 2024134.91143.78134.35140.79140.796.37%1,122,092
Jul 25, 2024130.84137.98127.74132.36132.360.74%735,021
Jul 24, 2024133.51135.92131.16131.39131.39-0.97%932,899
Jul 23, 2024140.26140.26131.40132.68132.682.39%874,931
Jul 22, 2024125.50129.68122.89129.58129.584.66%497,921
Jul 19, 2024127.51127.51121.30123.81123.81-2.99%847,033
Jul 18, 2024131.35137.51124.62127.63127.63-3.54%1,208,372
Jul 17, 2024132.99136.38131.11132.31132.31-1.99%946,794
Jul 16, 2024124.27135.04122.90135.00135.0010.11%826,762
Jul 15, 2024125.92128.87122.21122.60122.60-2.64%529,408
Jul 12, 2024126.17129.16123.68125.92125.92-0.20%477,762
Jul 11, 2024123.10128.67121.76126.17126.174.32%633,978
Jul 10, 2024121.50121.97118.48120.95120.950.11%704,413
Jul 9, 2024120.00120.98117.63120.82120.820.86%899,959
Jul 8, 2024121.63122.75117.85119.79119.79-0.24%708,680
Jul 5, 2024120.86121.81119.76120.08120.08-0.57%577,571
Jul 3, 2024122.02123.79120.56120.77120.770.52%277,299
Jul 2, 2024123.30124.91120.05120.14120.14-2.58%538,745
Jul 1, 2024125.94127.65122.27123.32123.32-2.17%561,675
Jun 28, 2024126.77128.46124.09126.06126.06-0.42%1,166,584
Jun 27, 2024126.45127.84126.06126.59126.59-0.32%575,810
Jun 26, 2024126.74129.23124.80127.00127.003.13%1,298,554
Jun 25, 2024123.08123.64120.97123.15123.15-0.40%639,000
Jun 24, 2024124.71129.11123.55123.65123.65-1.33%891,704