Dark

RGEN
Repligen Corp
stock NASDAQ

Market Open

Jan 22, 2026 12:13:17 PM EST

167.35USD-1.539%(-2.62)241,616

168.40Bid 168.76Ask 0.36Spread

Pre-market

Jan 21, 2026 9:13:30 AM EST

163.00USD-4.101%(-6.97)0

After-hours

Jan 21, 2026 4:00:30 PM EST

169.97USD+0.082%(+0.14)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	169.8900	171.9300	167.3500	167.3500	-1.541%	241,616	0.000%
2026-01-21	165.2600	170.6700	165.1750	169.9700	+4.065%	738,316	-1.541%
2026-01-20	159.5400	165.6000	157.2900	163.3300	+0.809%	476,844	+2.461%
2026-01-16	162.2900	165.3000	160.4500	162.0200	+0.204%	622,273	+3.290%
2026-01-15	162.0600	165.0300	158.8000	161.6900	-0.210%	747,787	+3.501%
2026-01-14	167.5000	168.2500	158.9100	162.0300	-3.156%	877,919	+3.283%
2026-01-13	170.0400	172.5100	160.5700	167.3100	-0.647%	999,717	+0.024%
2026-01-12	167.7700	170.0650	164.7400	168.4000	+0.947%	509,026	-0.624%
2026-01-09	167.4900	169.5600	164.2850	166.8200	+0.240%	386,850	+0.318%
2026-01-08	166.8700	168.6600	164.1900	166.4200	-1.556%	684,164	+0.559%
2026-01-07	172.6600	174.9999	167.8600	169.0500	-1.863%	911,443	-1.006%
2026-01-06	169.4400	175.7700	169.3550	172.2600	+1.664%	696,826	-2.850%
2026-01-05	164.5300	170.6500	164.5300	169.4400	+3.097%	567,985	-1.233%
2026-01-02	163.5300	167.5050	162.2101	164.3500	+0.299%	639,918	+1.825%
2025-12-31	166.4100	167.0900	163.4700	163.8600	-1.639%	450,364	+2.130%
2025-12-30	164.9300	167.0900	162.0200	166.5900	+0.519%	319,440	+0.456%
2025-12-29	165.0400	167.6450	161.4100	165.7300	-0.289%	367,083	+0.977%
2025-12-26	165.1500	166.2350	163.8500	166.2100	+0.332%	250,977	+0.686%
2025-12-24	166.6700	166.6700	164.5000	165.6600	-0.421%	232,577	+1.020%
2025-12-23	164.0000	166.9700	162.5300	166.3600	+0.471%	558,313	+0.595%
2025-12-22	162.1900	167.7400	161.7300	165.5800	+1.971%	513,894	+1.069%
2025-12-19	158.3200	162.9999	158.3200	162.3800	+2.955%	1,071,562	+3.061%
2025-12-18	160.1300	162.2850	156.7200	157.7200	+0.510%	748,695	+6.106%
2025-12-17	156.8100	161.0800	156.5600	156.9200	-0.740%	571,250	+6.647%
2025-12-16	160.0000	160.9900	156.0100	158.0900	-1.551%	671,006	+5.857%
2025-12-15	159.8600	160.9100	157.0100	160.5800	+2.027%	581,253	+4.216%
2025-12-12	161.2600	162.0595	156.3100	157.3900	-2.641%	660,600	+6.328%
2025-12-11	163.6500	164.6000	161.1700	161.6600	-1.306%	569,167	+3.520%
2025-12-10	161.9900	165.0200	160.5450	163.8000	+1.948%	580,115	+2.167%
2025-12-09	160.5500	164.1500	160.5000	160.6700	-0.087%	684,663	+4.158%
2025-12-08	163.6800	164.5400	160.1100	160.8100	-2.528%	520,605	+4.067%
2025-12-05	166.2100	167.2000	163.8700	164.9800	-0.471%	499,494	+1.437%
2025-12-04	165.5100	167.6700	161.6675	165.7600	-0.456%	599,200	+0.959%
2025-12-03	165.3900	170.4000	165.0400	166.5200	+0.909%	915,689	+0.498%
2025-12-02	166.1100	168.2750	163.2300	165.0200	-0.800%	800,556	+1.412%
2025-12-01	168.5700	171.0100	165.8400	166.3500	-2.731%	989,863	+0.601%
2025-11-28	174.0100	174.0100	168.7000	171.0200	-0.093%	388,207	-2.146%
2025-11-26	171.8200	172.6100	168.7900	171.1800	-0.338%	498,872	-2.237%
2025-11-25	167.1700	173.6450	167.1050	171.7600	+2.690%	888,809	-2.568%
2025-11-24	161.3800	167.9700	160.6501	167.2600	+2.923%	946,824	+0.054%
2025-11-21	156.5000	164.3900	155.7150	162.5100	+5.280%	892,068	+2.978%
2025-11-20	156.7600	159.7800	153.5843	154.3600	-0.464%	653,965	+8.415%
2025-11-19	152.0900	155.8200	150.2600	155.0800	+1.320%	693,849	+7.912%
2025-11-18	147.7400	153.7300	146.5550	153.0600	+2.725%	523,860	+9.336%
2025-11-17	152.3200	154.8200	148.4500	149.0000	-2.212%	718,445	+12.315%
2025-11-14	144.8100	154.7900	144.8100	152.3700	+1.202%	1,586,322	+9.831%
2025-11-13	155.1900	157.9000	150.4700	150.5600	-4.715%	904,357	+11.152%
2025-11-12	152.6200	158.7400	152.6200	158.0100	+2.978%	1,386,664	+5.911%
2025-11-11	145.3200	155.1300	145.3200	153.4400	+5.341%	1,088,929	+9.065%
2025-11-10	144.4000	151.1000	144.4000	145.6600	+1.989%	896,249	+14.891%
2025-11-07	144.6400	144.6400	139.4000	142.8200	-1.490%	662,960	+17.175%
2025-11-06	145.3500	147.0000	141.6300	144.9800	-0.590%	496,665	+15.430%
2025-11-05	146.4100	148.6500	144.0200	145.8400	-0.742%	679,858	+14.749%
2025-11-04	149.0600	151.3100	146.0000	146.9300	-2.158%	619,010	+13.898%
2025-11-03	147.5200	150.8400	146.4200	150.1700	+0.745%	770,586	+11.440%
2025-10-31	145.7600	153.4800	144.2100	149.0600	+3.106%	1,227,934	+12.270%
2025-10-30	147.8700	150.1100	144.1800	144.5700	-2.633%	909,675	+15.757%
2025-10-29	149.9200	155.3100	148.1650	148.4800	-2.039%	1,345,287	+12.709%
2025-10-28	165.0000	166.6200	150.7300	151.5700	-5.916%	1,712,369	+10.411%
2025-10-27	165.6900	168.0100	160.4000	161.1000	-3.144%	1,407,293	+3.880%
2025-10-24	166.1100	169.8700	164.9700	166.3300	+0.684%	1,180,850	+0.613%
2025-10-23	155.2700	166.1800	155.2700	165.2000	+4.949%	1,197,631	+1.301%
2025-10-22	156.9000	160.4600	155.7350	157.4100	+0.421%	1,205,447	+6.315%
2025-10-21	158.0000	165.1700	156.5000	156.7500	+1.430%	1,653,574	+6.762%
2025-10-20	153.8100	157.8300	152.9500	154.5400	+1.271%	1,027,517	+8.289%
2025-10-17	153.5000	156.3100	152.5400	152.6000	-1.262%	1,068,960	+9.666%
2025-10-16	157.0300	157.2100	152.4400	154.5500	+3.364%	1,108,604	+8.282%
2025-10-15	148.7900	152.3600	147.1600	149.5200	+0.755%	812,827	+11.925%
2025-10-14	146.1600	150.8500	145.5050	148.4000	-0.182%	872,002	+12.770%
2025-10-13	145.6900	150.4000	145.0100	148.6700	+2.362%	772,594	+12.565%
2025-10-10	148.3300	148.9550	143.4700	145.2400	-2.399%	931,153	+15.223%
2025-10-09	150.8100	153.0200	147.8750	148.8100	-1.326%	1,285,243	+12.459%
2025-10-08	145.8200	151.2700	144.2800	150.8100	+3.344%	818,979	+10.967%
2025-10-07	150.3100	152.3000	144.0700	145.9300	-2.778%	1,183,031	+14.678%
2025-10-06	147.3000	150.7450	147.0700	150.1000	+0.921%	894,239	+11.492%
2025-10-03	146.8500	150.1500	144.7000	148.7300	+2.410%	1,285,934	+12.519%
2025-10-02	146.4000	148.4800	143.2600	145.2300	-0.398%	1,138,551	+15.231%
2025-10-01	134.6900	147.0350	134.1900	145.8100	+9.082%	1,675,842	+14.773%
2025-09-30	124.0900	134.0900	123.9750	133.6700	+7.720%	1,193,651	+25.196%
2025-09-29	125.8200	125.8500	123.6800	124.0900	-1.210%	743,396	+34.862%
2025-09-26	122.0000	125.9250	121.9900	125.6100	+3.230%	563,135	+33.230%
2025-09-25	122.6800	124.4400	121.1800	121.6800	-2.273%	612,795	+37.533%
2025-09-24	123.7600	125.8099	122.5200	124.5100	+0.452%	1,122,703	+34.407%
2025-09-23	126.3000	128.2400	123.6700	123.9500	-1.580%	598,907	+35.014%
2025-09-22	124.9300	127.7075	123.6500	125.9400	+2.976%	758,926	+32.881%
2025-09-19	125.3600	126.6600	122.1200	122.3000	-1.672%	1,103,283	+36.836%
2025-09-18	122.0900	125.8650	121.7700	124.3800	+4.180%	757,780	+34.547%
2025-09-17	119.3400	123.0000	117.1400	119.3900	-0.301%	1,088,129	+40.171%
2025-09-16	113.5600	120.1600	112.8400	119.7500	+5.284%	1,363,348	+39.749%
2025-09-15	114.2400	115.7200	112.7300	113.7400	+0.176%	647,060	+47.134%
2025-09-12	118.4800	118.6350	113.4800	113.5400	-4.995%	707,553	+47.393%
2025-09-11	119.0900	122.7100	118.9100	119.5100	-0.599%	624,455	+40.030%
2025-09-10	118.4000	122.6950	117.5475	120.2300	+1.297%	986,487	+39.192%
2025-09-09	120.0400	120.1750	117.1800	118.6900	-1.665%	526,105	+40.998%
2025-09-08	122.3700	123.2600	119.1300	120.7000	-3.099%	782,729	+38.650%
2025-09-05	120.0700	125.3100	120.0300	124.5600	+3.301%	1,043,995	+34.353%
2025-09-04	115.4300	120.6700	112.7100	120.5800	+3.787%	841,555	+38.788%
2025-09-03	119.9600	121.7100	115.7550	116.1800	-3.737%	652,546	+44.044%
2025-09-02	121.4300	121.8300	118.3900	120.6900	-1.333%	543,244	+38.661%
2025-08-29	122.4700	124.9100	121.9019	122.3200	+0.123%	651,937	+36.813%
2025-08-28	118.6600	122.5100	117.6100	122.1700	+2.767%	1,119,710	+36.981%
2025-08-27	119.2500	121.5600	118.8300	118.8800	-1.336%	499,746	+40.772%
2025-08-26	121.4000	122.4000	120.3300	120.4900	-0.635%	719,743	+38.891%
2025-08-25	124.8900	124.8900	120.4550	121.2600	-2.829%	432,603	+38.009%
2025-08-22	120.8800	127.2100	119.8985	124.7900	+4.296%	775,454	+34.105%
2025-08-21	121.1800	121.4350	119.2900	119.6500	-1.571%	543,735	+39.866%
2025-08-20	122.7200	123.4500	120.5400	121.5600	-1.571%	735,985	+37.669%
2025-08-19	124.2700	127.4800	122.9300	123.5000	-0.467%	671,294	+35.506%
2025-08-18	123.8400	126.5200	122.7543	124.0800	-0.213%	580,826	+34.873%
2025-08-15	127.0200	128.0000	124.1900	124.3450	-1.812%	574,823	+34.585%
2025-08-14	125.9600	126.8600	124.4300	126.6400	-0.401%	686,703	+32.146%
2025-08-13	122.2900	127.5650	120.3550	127.1500	+4.736%	881,668	+31.616%
2025-08-12	112.3700	121.4500	111.4800	121.4000	+8.509%	969,835	+37.850%
2025-08-11	111.5400	112.9799	111.2300	111.8800	+0.404%	559,455	+49.580%
2025-08-08	113.8300	114.0000	111.1500	111.4300	-1.841%	635,992	+50.184%
2025-08-07	113.5300	113.5800	111.3600	113.5200	+1.267%	832,018	+47.419%
2025-08-06	115.6300	115.7250	110.7700	112.1000	-3.262%	1,154,799	+49.286%
2025-08-05	116.6400	117.7226	115.0300	115.8800	-0.532%	666,463	+44.417%
2025-08-04	118.8600	118.8600	115.7600	116.5000	-2.027%	754,697	+43.648%
2025-08-01	115.2300	118.9850	113.4300	118.9100	+1.572%	941,488	+40.737%
2025-07-31	121.6000	122.7250	116.7600	117.0700	-4.705%	1,146,487	+42.949%
2025-07-30	126.3300	128.4750	122.0000	122.8500	-1.955%	1,440,205	+36.223%
2025-07-29	126.0000	132.2400	124.0000	125.3000	+4.722%	2,260,307	+33.559%
2025-07-28	121.7300	121.7300	119.0300	119.6500	-1.713%	990,690	+39.866%
2025-07-25	122.4200	123.1400	120.6650	121.7350	-0.111%	950,629	+37.471%
2025-07-24	116.3500	122.6700	116.2950	121.8700	+4.047%	1,163,590	+37.318%
2025-07-23	117.3900	120.7100	116.3800	117.1300	+2.638%	1,451,511	+42.875%
2025-07-22	113.4500	115.6500	110.8500	114.1200	-0.592%	1,507,196	+46.644%
2025-07-21	116.2800	117.3800	113.1700	114.8000	-1.247%	1,191,128	+45.775%
2025-07-18	123.5500	124.3500	115.1861	116.2500	-6.280%	1,033,277	+43.957%
2025-07-17	122.0000	125.0000	121.0000	124.0400	+3.582%	582,743	+34.916%
2025-07-16	119.9200	120.5100	117.3900	119.7500	+1.397%	690,119	+39.749%
2025-07-15	122.2600	122.3150	117.9800	118.1000	-2.662%	611,917	+41.702%
2025-07-14	128.2500	128.2500	120.8850	121.3300	-6.805%	1,057,323	+37.930%
2025-07-11	132.5800	135.5700	129.6300	130.1900	-2.843%	757,950	+28.543%
2025-07-10	130.6400	135.0200	129.1500	134.0000	+3.220%	545,236	+24.888%
2025-07-09	128.4700	130.8200	127.8415	129.8200	+0.980%	576,961	+28.909%
2025-07-08	124.7300	129.3800	124.3800	128.5600	+3.319%	586,863	+30.173%
2025-07-07	126.2300	127.4499	123.3400	124.4300	-2.385%	424,625	+34.493%
2025-07-03	129.1100	129.1100	126.4900	127.4700	+0.402%	208,766	+31.286%
2025-07-02	126.3900	128.1900	125.6250	126.9600	+0.411%	523,165	+31.813%
2025-07-01	124.0200	131.4300	123.0964	126.4400	+1.656%	633,560	+32.355%
2025-06-30	123.7500	126.0399	122.6150	124.3800	+0.664%	676,860	+34.547%
2025-06-27	124.5300	125.0500	121.4400	123.5600	-0.523%	873,949	+35.440%
2025-06-26	124.2100	125.5400	121.9850	124.2100	+0.153%	731,430	+34.732%
2025-06-25	123.0000	126.6100	121.6200	124.0200	+0.543%	662,803	+34.938%
2025-06-24	123.2200	125.0300	121.2200	123.3500	+2.698%	941,527	+35.671%
2025-06-23	119.0000	120.2800	115.8600	120.1100	+1.060%	854,526	+39.331%
2025-06-20	118.7800	120.7700	116.5000	118.8500	+1.115%	770,919	+40.808%
2025-06-18	122.1200	122.6700	117.4200	117.5400	-2.868%	1,449,380	+42.377%
2025-06-17	124.8500	125.6750	120.8500	121.0100	-4.029%	621,580	+38.294%
2025-06-16	127.7200	127.7200	120.6800	126.0900	-1.121%	1,094,219	+32.723%
2025-06-13	128.2800	130.9500	127.0000	127.5200	-2.879%	507,147	+31.234%
2025-06-12	130.8600	132.7000	129.6000	131.3000	-0.530%	386,401	+27.456%
2025-06-11	133.2400	135.3000	130.8050	132.0000	-0.655%	479,652	+26.780%
2025-06-10	132.4300	134.3500	130.4635	132.8700	+0.904%	630,969	+25.950%
2025-06-09	130.3000	133.8200	128.3199	131.6800	+2.634%	626,274	+27.088%
2025-06-06	127.8000	130.6835	127.8000	128.3000	+1.263%	600,683	+30.436%
2025-06-05	126.8500	128.2500	123.4416	126.7000	+0.119%	606,984	+32.084%
2025-06-04	124.5100	126.8400	123.4700	126.5500	+1.728%	593,032	+32.240%
2025-06-03	118.3500	126.1600	115.1400	124.4000	+4.917%	1,095,887	+34.526%
2025-06-02	118.0100	119.9999	115.3300	118.5700	+0.423%	1,132,153	+41.140%
2025-05-30	121.6500	121.8800	117.1101	118.0700	-3.474%	1,145,837	+41.738%
2025-05-29	123.0000	123.7050	120.9605	122.3200	+0.941%	1,066,540	+36.813%
2025-05-28	122.8400	123.1276	120.5450	121.1800	-1.110%	515,449	+38.100%
2025-05-27	121.8800	123.8200	121.1330	122.5400	+3.716%	630,735	+36.568%
2025-05-23	117.7700	118.9000	116.6386	118.1500	-1.910%	615,767	+41.642%
2025-05-22	119.5800	121.5904	118.5100	120.4500	+0.200%	623,286	+38.937%
2025-05-21	125.8900	126.1900	120.1100	120.2100	-5.784%	497,517	+39.215%
2025-05-20	126.3300	129.4200	125.6400	127.5900	+1.109%	651,189	+31.162%
2025-05-19	123.9400	126.3800	123.0000	126.1900	-0.245%	867,081	+32.617%
2025-05-16	124.0600	126.5600	120.1100	126.5000	+2.629%	1,245,890	+32.292%
2025-05-15	128.3400	128.3400	121.8275	123.2600	-3.733%	923,349	+35.770%
2025-05-14	132.1000	134.2500	126.4950	128.0400	-2.668%	497,051	+30.701%
2025-05-13	133.5300	135.4700	131.3700	131.5500	-1.623%	546,924	+27.214%
2025-05-12	127.8600	134.0600	125.4000	133.7200	+8.504%	1,052,499	+25.150%
2025-05-09	128.3600	130.8700	123.1000	123.2400	-3.606%	580,990	+35.792%
2025-05-08	127.8200	131.0000	126.2700	127.8500	+0.765%	681,238	+30.896%
2025-05-07	131.5200	133.1800	125.3100	126.8800	-2.699%	1,379,904	+31.896%
2025-05-06	140.2100	141.9900	130.1500	130.4000	-7.465%	1,117,475	+28.336%
2025-05-05	140.2800	143.5600	139.6800	140.9200	-0.417%	681,498	+18.755%
2025-05-02	140.3600	142.6550	138.3200	141.5100	+3.141%	581,931	+18.260%
2025-05-01	139.7500	140.7100	135.4600	137.2000	-0.573%	481,890	+21.975%
2025-04-30	139.5400	139.5400	134.0350	137.9900	-1.033%	975,878	+21.277%
2025-04-29	135.1500	145.4700	132.4600	139.4300	-2.924%	1,991,100	+20.024%
2025-04-28	145.6000	148.3800	140.1400	143.6300	-0.774%	863,652	+16.515%
2025-04-25	143.7500	145.9550	140.8900	144.7500	-0.331%	440,774	+15.613%
2025-04-24	141.8100	145.9100	140.7000	145.2300	+2.709%	491,741	+15.231%
2025-04-23	144.4600	148.9400	140.7000	141.4000	+1.778%	609,030	+18.352%
2025-04-22	138.5100	141.6200	136.0700	138.9300	+5.538%	1,075,386	+20.456%
2025-04-21	129.4300	132.4100	125.0450	131.6400	+1.262%	678,975	+27.127%
2025-04-17	131.2600	131.5100	125.2400	130.0000	-1.590%	754,658	+28.731%
2025-04-16	127.9000	135.8100	127.9000	132.1000	+4.328%	1,393,582	+26.684%
2025-04-15	126.0400	130.3100	123.9700	126.6200	-0.503%	811,838	+32.167%
2025-04-14	126.3000	128.9300	123.5000	127.2600	+3.581%	634,138	+31.502%
2025-04-11	115.3700	123.2400	111.2050	122.8600	+6.659%	979,334	+36.212%
2025-04-10	121.1000	121.1000	110.9700	115.1900	-6.992%	836,988	+45.282%
2025-04-09	106.8900	124.3800	105.0600	123.8500	+13.739%	1,252,483	+35.123%
2025-04-08	121.7900	122.6900	105.7600	108.8900	-6.218%	1,189,147	+53.687%
2025-04-07	105.7800	121.8400	102.9650	116.1100	+3.725%	1,825,119	+44.131%
2025-04-04	117.7200	118.4200	106.7750	111.9400	-8.020%	1,826,075	+49.500%
2025-04-03	120.9300	126.5100	120.3000	121.7000	-7.042%	886,865	+37.510%
2025-04-02	126.7200	133.3750	124.9900	130.9200	+1.883%	863,654	+27.826%
2025-04-01	127.7800	128.8850	124.8400	128.5000	+0.990%	749,379	+30.233%
2025-03-31	131.1600	131.1600	125.3900	127.2400	-4.625%	1,262,608	+31.523%
2025-03-28	136.0500	137.0500	130.4100	133.4100	-2.706%	856,659	+25.440%
2025-03-27	138.7200	140.8900	136.5800	137.1200	-1.657%	313,522	+22.046%
2025-03-26	141.8200	142.1350	136.5900	139.4300	-1.775%	497,418	+20.024%
2025-03-25	144.7800	146.9950	140.1950	141.9500	-2.205%	730,498	+17.894%
2025-03-24	142.6700	145.6000	141.2800	145.1500	+3.664%	478,153	+15.295%
2025-03-21	136.6100	140.3900	135.7050	140.0200	+0.488%	592,578	+19.519%
2025-03-20	140.6500	144.3250	137.9200	139.3400	-3.824%	445,293	+20.102%
2025-03-19	144.1200	146.6000	138.0100	144.8800	+0.374%	796,848	+15.509%
2025-03-18	144.6100	147.6100	139.0700	144.3400	-5.543%	1,144,326	+15.942%
2025-03-17	150.4200	153.8900	147.9900	152.8100	+1.454%	480,120	+9.515%
2025-03-14	143.9200	150.8700	142.7900	150.6200	+5.743%	445,130	+11.107%
2025-03-13	145.1800	146.6450	140.9300	142.4400	-2.016%	462,020	+17.488%
2025-03-12	148.5200	149.6600	141.2600	145.3700	-1.196%	861,024	+15.120%
2025-03-11	138.5400	148.5350	137.5600	147.1300	+7.402%	962,115	+13.743%
2025-03-10	151.1700	152.4600	135.6850	136.9900	-12.017%	1,477,555	+22.162%
2025-03-07	159.6300	161.6800	149.8800	155.7000	-2.754%	891,290	+7.482%
2025-03-06	155.9700	163.7800	155.3450	160.1100	+1.548%	584,800	+4.522%
2025-03-05	154.5300	160.0000	152.2450	157.6700	+1.847%	399,605	+6.139%
2025-03-04	153.6200	156.8200	147.3700	154.8100	-0.367%	698,561	+8.100%
2025-03-03	159.4400	160.9900	153.8100	155.3800	-2.436%	465,129	+7.704%
2025-02-28	155.5100	160.0500	154.2900	159.2600	+1.738%	446,104	+5.080%
2025-02-27	162.2000	165.4300	156.4050	156.5400	-3.851%	429,709	+6.906%
2025-02-26	161.5400	165.8200	161.0000	162.8100	+0.830%	512,421	+2.789%
2025-02-25	164.1400	165.4650	159.1500	161.4700	-1.985%	798,870	+3.642%
2025-02-24	159.3200	168.0950	157.6300	164.7400	+3.617%	895,970	+1.584%
2025-02-21	164.3400	165.0000	156.1800	158.9900	-2.262%	715,480	+5.258%
2025-02-20	157.9000	169.0000	157.8800	162.6700	+7.921%	1,768,755	+2.877%
2025-02-19	143.8300	151.3200	143.8300	150.7300	+3.823%	1,165,711	+11.026%
2025-02-18	147.2900	149.0400	143.8900	145.1800	-1.184%	529,538	+15.271%
2025-02-14	145.8300	147.5850	144.5584	146.9200	+0.513%	398,817	+13.906%
2025-02-13	145.8500	148.4500	143.0300	146.1700	+0.309%	510,477	+14.490%
2025-02-12	145.7700	148.2600	144.0205	145.7200	-2.522%	631,959	+14.844%
2025-02-11	152.4000	154.4800	149.2400	149.4900	-2.840%	421,107	+11.947%
2025-02-10	158.8400	159.5100	153.5700	153.8600	-1.403%	450,545	+8.768%
2025-02-07	161.3300	162.1000	154.6800	156.0500	-3.590%	400,262	+7.241%
2025-02-06	162.0100	163.7000	158.7700	161.8600	-0.043%	397,691	+3.392%
2025-02-05	160.8100	163.6000	159.7300	161.9300	+1.194%	411,333	+3.347%
2025-02-04	157.6500	162.0200	156.6300	160.0200	+0.094%	433,372	+4.581%
2025-02-03	162.7000	165.0900	159.7850	159.8700	-3.814%	557,837	+4.679%
2025-01-31	167.5700	170.4350	165.7100	166.2100	-0.788%	333,602	+0.686%
2025-01-30	171.3200	177.1700	166.5500	167.5300	-1.104%	556,665	-0.107%
2025-01-29	172.0300	174.7450	164.9550	169.4000	-2.778%	855,364	-1.210%
2025-01-28	176.2900	182.5200	169.9900	174.2400	+3.708%	1,117,391	-3.954%
2025-01-27	165.5600	168.2300	163.9000	168.0100	+1.278%	470,192	-0.393%
2025-01-24	167.7500	168.7000	165.2350	165.8900	-1.197%	536,639	+0.880%
2025-01-23	164.8700	168.6500	162.8200	167.9000	+0.635%	362,812	-0.328%
2025-01-22	168.5300	170.4800	165.6700	166.8400	-0.643%	418,436	+0.306%
2025-01-21	161.0700	168.4200	157.5800	167.9200	+4.617%	692,779	-0.339%
2025-01-17	164.4500	165.4000	159.5700	160.5100	-1.437%	720,169	+4.261%
2025-01-16	157.2900	164.3600	153.9150	162.8500	+3.535%	873,815	+2.763%
2025-01-15	160.2000	161.6200	151.6700	157.2900	+0.473%	502,513	+6.396%
2025-01-14	157.5900	160.0350	150.2300	156.5500	-1.193%	578,051	+6.899%
2025-01-13	154.6400	160.6350	152.7200	158.4400	+2.312%	531,033	+5.624%
2025-01-10	151.6200	155.3200	150.5000	154.8600	+0.103%	552,891	+8.065%
2025-01-08	152.4800	155.4000	149.1500	154.7000	+0.782%	444,289	+8.177%
2025-01-07	155.1000	158.7750	152.6000	153.5000	-0.351%	479,409	+9.023%
2025-01-06	150.5600	157.8400	149.5500	154.0400	+2.762%	466,240	+8.641%
2025-01-03	143.8600	152.4600	142.3800	149.9000	+4.789%	491,454	+11.641%
2025-01-02	145.3700	145.8600	141.7600	143.0500	-0.618%	294,204	+16.987%
2024-12-31	144.2300	145.3600	142.7100	143.9400	+0.090%	244,525	+16.264%
2024-12-30	143.1700	145.0300	140.6200	143.8100	-1.189%	222,457	+16.369%
2024-12-27	145.2200	146.4877	142.5227	145.5400	-0.165%	236,784	+14.986%
2024-12-26	144.8900	147.9900	143.0300	145.7800	-0.796%	367,606	+14.796%
2024-12-24	144.3100	147.8600	142.5307	146.9500	+0.893%	176,069	+13.882%
2024-12-23	144.0500	146.4900	141.2000	145.6500	+0.824%	408,272	+14.899%
2024-12-20	145.7000	150.5600	143.9600	144.4600	-1.419%	1,140,612	+15.845%
2024-12-19	147.2600	149.3200	143.9100	146.5400	-0.543%	518,369	+14.201%
2024-12-18	158.2300	160.0500	146.4500	147.3400	-6.829%	570,334	+13.581%
2024-12-17	159.9400	160.6500	157.2400	158.1400	-1.728%	512,563	+5.824%
2024-12-16	155.3700	161.2350	155.3700	160.9200	+2.883%	601,546	+3.996%
2024-12-13	156.5400	158.0700	151.5000	156.4100	+0.269%	429,200	+6.994%
2024-12-12	153.1300	157.9100	153.1300	155.9900	+0.477%	495,043	+7.283%
2024-12-11	153.5400	157.2500	152.3400	155.2500	+2.178%	310,609	+7.794%
2024-12-10	154.7100	156.7500	150.5600	151.9400	-1.797%	449,433	+10.142%
2024-12-09	150.3500	156.9400	149.9650	154.7200	+3.700%	480,080	+8.163%
2024-12-06	143.7800	150.5600	143.2400	149.2000	+4.878%	563,552	+12.165%
2024-12-05	147.8700	148.1700	142.1500	142.2600	-4.581%	438,682	+17.637%
2024-12-04	148.5000	150.7750	145.9700	149.0900	+0.397%	305,813	+12.248%
2024-12-03	148.6400	149.8100	145.9700	148.5000	-1.303%	556,248	+12.694%
2024-12-02	150.0800	152.7700	147.3900	150.4600	-0.053%	501,990	+11.226%
2024-11-29	149.8200	150.7900	148.4900	150.5400	+0.367%	218,280	+11.166%
2024-11-27	148.0300	150.6950	147.3000	149.9900	+2.215%	444,051	+11.574%
2024-11-26	145.0800	147.0500	142.1700	146.7400	+0.466%	339,522	+14.045%
2024-11-25	142.8500	148.0250	142.7300	146.0600	+2.441%	561,209	+14.576%
2024-11-22	141.0800	145.2050	140.5850	142.5800	+0.578%	554,512	+17.373%
2024-11-21	139.6100	142.1100	136.5400	141.7600	+2.059%	657,400	+18.052%
2024-11-20	129.5800	139.2000	128.5300	138.9000	+8.102%	896,648	+20.482%
2024-11-19	121.5300	128.9800	121.5300	128.4900	+4.116%	922,329	+30.244%
2024-11-18	125.1000	126.2500	122.0200	123.4100	-1.058%	997,475	+35.605%
2024-11-15	140.8700	141.1700	121.5200	124.7300	-12.427%	1,932,923	+34.170%
2024-11-14	148.5800	149.8800	142.0800	142.4300	-5.343%	735,458	+17.496%
2024-11-13	144.9600	154.3200	143.9504	150.4700	+1.265%	1,026,402	+11.218%
2024-11-12	147.5000	154.4800	145.0000	148.5900	+6.508%	1,361,143	+12.625%
2024-11-11	140.8000	141.8300	137.2700	139.5100	-0.846%	674,021	+19.956%
2024-11-08	143.0400	143.2700	140.0000	140.7000	-2.210%	458,661	+18.941%
2024-11-07	145.2600	146.3499	142.9500	143.8800	-1.405%	350,725	+16.312%
2024-11-06	150.1000	150.7800	141.0000	145.9300	-0.014%	454,039	+14.678%
2024-11-05	138.3200	146.0300	138.3200	145.9500	+4.601%	372,293	+14.663%
2024-11-04	138.6400	140.7400	136.4050	139.5300	+0.664%	417,136	+19.938%
2024-11-01	134.2700	138.7866	134.2700	138.6100	+3.232%	461,555	+20.734%
2024-10-31	135.0800	137.4954	134.1200	134.2700	-1.547%	395,540	+24.637%
2024-10-30	133.5600	139.2500	133.5600	136.3800	+1.120%	460,945	+22.709%
2024-10-29	135.8900	138.9550	133.5800	134.8700	-1.705%	458,608	+24.082%
2024-10-28	137.5000	138.2374	135.0700	137.2100	+1.299%	383,639	+21.966%
2024-10-25	135.4700	137.5750	134.2800	135.4500	+0.200%	331,538	+23.551%
2024-10-24	138.6300	138.6300	134.8900	135.1800	-1.673%	515,123	+23.798%
2024-10-23	143.8600	143.8600	137.3600	137.4800	-4.621%	514,418	+21.727%
2024-10-22	145.0000	150.1500	142.1434	144.1400	-3.398%	924,145	+16.102%
2024-10-21	145.4700	149.4700	143.9200	149.2100	+1.538%	696,983	+12.157%
2024-10-18	142.2200	147.4700	141.2800	146.9500	+3.384%	650,850	+13.882%
2024-10-17	151.2000	154.1100	140.7800	142.1400	+2.873%	873,507	+17.736%
2024-10-16	143.0400	143.3775	136.9400	138.1700	-4.697%	800,954	+21.119%
2024-10-15	143.2200	147.3500	143.2200	144.9800	+1.349%	564,371	+15.430%
2024-10-14	138.6600	143.4400	137.4050	143.0500	+3.047%	458,177	+16.987%
2024-10-11	134.6900	140.8900	133.3800	138.8200	+3.220%	461,509	+20.552%
2024-10-10	134.7800	135.6300	133.3400	134.4900	-1.509%	430,753	+24.433%
2024-10-09	135.4000	137.7450	135.0411	136.5500	+1.133%	294,694	+22.556%
2024-10-08	135.6000	137.0000	134.4800	135.0200	-1.149%	575,036	+23.945%
2024-10-07	135.7000	138.3500	134.5550	136.5900	-0.088%	516,871	+22.520%
2024-10-04	142.1400	142.8900	135.9820	136.7100	-1.676%	596,252	+22.412%
2024-10-03	142.0000	143.4000	138.6400	139.0400	-2.925%	366,156	+20.361%
2024-10-02	144.5900	146.0600	141.2300	143.2300	-1.722%	312,114	+16.840%
2024-10-01	149.2000	149.3700	144.1900	145.7400	-2.070%	350,750	+14.828%
2024-09-30	144.2200	149.1200	144.2200	148.8200	+1.980%	539,465	+12.451%
2024-09-27	148.3000	148.3000	144.3800	145.9300	-0.849%	705,702	+14.678%
2024-09-26	143.2100	149.9100	142.5500	147.1800	+5.430%	1,078,668	+13.704%
2024-09-25	143.3700	143.4600	137.2625	139.6000	-2.275%	687,333	+19.878%
2024-09-24	142.3400	145.0000	140.5500	142.8500	+1.723%	637,815	+17.151%
2024-09-23	144.0500	144.0500	139.5510	140.4300	-1.777%	340,330	+19.170%
2024-09-20	144.5200	145.4750	140.5000	142.9700	-1.928%	851,175	+17.053%
2024-09-19	145.2700	150.8400	144.3337	145.7800	+2.640%	688,692	+14.796%
2024-09-18	137.1800	143.4800	136.5100	142.0300	+4.135%	794,286	+17.827%
2024-09-17	140.7500	142.8600	135.8800	136.3900	-2.579%	640,284	+22.700%
2024-09-16	141.1100	142.0000	139.9000	140.0000	+0.007%	694,038	+19.536%
2024-09-13	142.9800	142.9800	139.8200	139.9900	-1.367%	685,295	+19.544%
2024-09-12	143.2000	144.8100	138.8000	141.9300	-1.025%	454,244	+17.910%
2024-09-11	146.6400	146.7500	142.1450	143.4000	-2.249%	732,825	+16.702%
2024-09-10	144.7200	147.0200	143.0100	146.7000	+1.530%	534,677	+14.076%
2024-09-09	146.9400	148.4800	143.6400	144.4900	-1.754%	893,177	+15.821%
2024-09-06	145.7900	150.7200	145.3350	147.0700	+1.309%	638,929	+13.789%
2024-09-05	144.4100	146.2400	142.1200	145.1700	+0.478%	509,754	+15.279%
2024-09-04	141.6600	145.8300	140.9650	144.4800	+1.897%	800,749	+15.829%
2024-09-03	149.0800	151.0000	139.4100	141.7900	-6.056%	1,062,455	+18.027%
2024-08-30	151.1200	152.9200	148.8500	150.9300	+0.119%	3,271,059	+10.879%
2024-08-29	145.6500	152.3500	144.5200	150.7500	+3.658%	726,477	+11.012%
2024-08-28	148.2100	148.2100	144.0400	145.4300	-0.411%	420,465	+15.073%
2024-08-27	146.4100	146.4100	142.6500	146.0300	-0.430%	404,357	+14.600%
2024-08-26	147.9500	148.0200	144.5300	146.6600	-0.095%	403,529	+14.107%
2024-08-23	150.4000	150.4000	145.0300	146.8000	-0.864%	480,183	+13.999%
2024-08-22	153.4800	153.4800	147.8400	148.0800	-3.184%	351,538	+13.013%
2024-08-21	151.7800	153.8150	149.8300	152.9500	+1.790%	558,676	+9.415%
2024-08-20	153.2600	154.1700	150.2200	150.2600	-2.314%	374,208	+11.374%
2024-08-19	150.0000	156.8900	147.7400	153.8200	+4.249%	966,613	+8.796%
2024-08-16	162.1800	166.7300	140.1900	147.5500	-9.261%	3,166,049	+13.419%
2024-08-15	162.3400	165.4950	160.4750	162.6100	+1.441%	501,557	+2.915%
2024-08-14	165.1600	165.7800	159.3700	160.3000	-2.577%	503,530	+4.398%
2024-08-13	163.6000	166.2500	160.7800	164.5400	+0.587%	667,983	+1.708%
2024-08-12	165.7500	165.7500	160.7100	163.5800	-0.957%	446,400	+2.305%
2024-08-09	166.8500	166.8500	163.4700	165.1600	-0.977%	441,732	+1.326%
2024-08-08	163.0500	166.9700	159.8600	166.7900	+2.646%	869,126	+0.336%
2024-08-07	163.5100	168.2200	161.0500	162.4900	-0.769%	777,704	+2.991%
2024-08-06	162.4800	167.8000	160.9700	163.7500	+0.956%	640,981	+2.198%
2024-08-05	150.9400	163.2700	150.9400	162.2000	+0.328%	805,280	+3.175%
2024-08-02	161.2100	162.7100	152.1500	161.6700	-2.414%	1,004,326	+3.513%
2024-08-01	168.5200	172.6500	162.8300	165.6700	-1.004%	981,525	+1.014%

document.getElementById("yfJxpq").onerror = function(){this.style.display='none';}; .dark-mode .G79Zcv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G79Zcv{ color: #333333; background-color: white; border: 2px solid #333333; }RGENRepligen Corpstock NASDAQ

RGEN
Repligen Corp
stock NASDAQ