Dark

RGEN
Repligen Corp
stock NASDAQ

At Close

May 8, 2025 3:59:53 PM EDT

127.86USD+0.776%(+0.98)681,238

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:03:30 AM EDT

139.92USD+10.277%(+13.04)0

After-hours

May 8, 2025 4:00:30 PM EDT

127.85USD+0.063%(+0.08)10,453

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	127.820	131.0000	126.2700	127.850	+0.765%	681,238	0.000%
2025-05-07	131.520	133.1800	125.3100	126.880	-2.699%	1,379,904	+0.765%
2025-05-06	140.210	141.9900	130.1500	130.400	-7.465%	1,117,475	-1.956%
2025-05-05	140.280	143.5600	139.6800	140.920	-0.417%	681,498	-9.275%
2025-05-02	140.360	142.6550	138.3200	141.510	+3.141%	581,931	-9.653%
2025-05-01	139.750	140.7100	135.4600	137.200	-0.573%	481,890	-6.815%
2025-04-30	139.540	139.5400	134.0350	137.990	-1.033%	975,878	-7.348%
2025-04-29	135.150	145.4700	132.4600	139.430	-2.924%	1,991,100	-8.305%
2025-04-28	145.600	148.3800	140.1400	143.630	-0.774%	863,652	-10.987%
2025-04-25	143.750	145.9550	140.8900	144.750	-0.331%	440,774	-11.675%
2025-04-24	141.810	145.9100	140.7000	145.230	+2.709%	491,741	-11.967%
2025-04-23	144.460	148.9400	140.7000	141.400	+1.778%	609,030	-9.583%
2025-04-22	138.510	141.6200	136.0700	138.930	+5.538%	1,075,386	-7.975%
2025-04-21	129.430	132.4100	125.0450	131.640	+1.262%	678,975	-2.879%
2025-04-17	131.260	131.5100	125.2400	130.000	-1.590%	754,658	-1.654%
2025-04-16	127.900	135.8100	127.9000	132.100	+4.328%	1,393,582	-3.217%
2025-04-15	126.040	130.3100	123.9700	126.620	-0.503%	811,838	+0.971%
2025-04-14	126.300	128.9300	123.5000	127.260	+3.581%	634,138	+0.464%
2025-04-11	115.370	123.2400	111.2050	122.860	+6.659%	979,334	+4.062%
2025-04-10	121.100	121.1000	110.9700	115.190	-6.992%	836,988	+10.991%
2025-04-09	106.890	124.3800	105.0600	123.850	+13.739%	1,252,483	+3.230%
2025-04-08	121.790	122.6900	105.7600	108.890	-6.218%	1,189,147	+17.412%
2025-04-07	105.780	121.8400	102.9650	116.110	+3.725%	1,825,119	+10.111%
2025-04-04	117.720	118.4200	106.7750	111.940	-8.020%	1,826,075	+14.213%
2025-04-03	120.930	126.5100	120.3000	121.700	-7.042%	886,865	+5.053%
2025-04-02	126.720	133.3750	124.9900	130.920	+1.883%	863,654	-2.345%
2025-04-01	127.780	128.8850	124.8400	128.500	+0.990%	749,379	-0.506%
2025-03-31	131.160	131.1600	125.3900	127.240	-4.625%	1,262,608	+0.479%
2025-03-28	136.050	137.0500	130.4100	133.410	-2.706%	856,659	-4.168%
2025-03-27	138.720	140.8900	136.5800	137.120	-1.657%	313,522	-6.761%
2025-03-26	141.820	142.1350	136.5900	139.430	-1.775%	497,418	-8.305%
2025-03-25	144.780	146.9950	140.1950	141.950	-2.205%	730,498	-9.933%
2025-03-24	142.670	145.6000	141.2800	145.150	+3.664%	478,153	-11.919%
2025-03-21	136.610	140.3900	135.7050	140.020	+0.488%	592,578	-8.692%
2025-03-20	140.650	144.3250	137.9200	139.340	-3.824%	445,293	-8.246%
2025-03-19	144.120	146.6000	138.0100	144.880	+0.374%	796,848	-11.755%
2025-03-18	144.610	147.6100	139.0700	144.340	-5.543%	1,144,326	-11.424%
2025-03-17	150.420	153.8900	147.9900	152.810	+1.454%	480,120	-16.334%
2025-03-14	143.920	150.8700	142.7900	150.620	+5.743%	445,130	-15.118%
2025-03-13	145.180	146.6450	140.9300	142.440	-2.016%	462,020	-10.243%
2025-03-12	148.520	149.6600	141.2600	145.370	-1.196%	861,024	-12.052%
2025-03-11	138.540	148.5350	137.5600	147.130	+7.402%	962,115	-13.104%
2025-03-10	151.170	152.4600	135.6850	136.990	-12.017%	1,477,555	-6.672%
2025-03-07	159.630	161.6800	149.8800	155.700	-2.754%	891,290	-17.887%
2025-03-06	155.970	163.7800	155.3450	160.110	+1.548%	584,800	-20.149%
2025-03-05	154.530	160.0000	152.2450	157.670	+1.847%	399,605	-18.913%
2025-03-04	153.620	156.8200	147.3700	154.810	-0.367%	698,561	-17.415%
2025-03-03	159.440	160.9900	153.8100	155.380	-2.436%	465,129	-17.718%
2025-02-28	155.510	160.0500	154.2900	159.260	+1.738%	446,104	-19.722%
2025-02-27	162.200	165.4300	156.4050	156.540	-3.851%	429,709	-18.328%
2025-02-26	161.540	165.8200	161.0000	162.810	+0.830%	512,421	-21.473%
2025-02-25	164.140	165.4650	159.1500	161.470	-1.985%	798,870	-20.821%
2025-02-24	159.320	168.0950	157.6300	164.740	+3.617%	895,970	-22.393%
2025-02-21	164.340	165.0000	156.1800	158.990	-2.262%	715,480	-19.586%
2025-02-20	157.900	169.0000	157.8800	162.670	+7.921%	1,768,755	-21.405%
2025-02-19	143.830	151.3200	143.8300	150.730	+3.823%	1,165,711	-15.179%
2025-02-18	147.290	149.0400	143.8900	145.180	-1.184%	529,538	-11.937%
2025-02-14	145.830	147.5850	144.5584	146.920	+0.513%	398,817	-12.980%
2025-02-13	145.850	148.4500	143.0300	146.170	+0.309%	510,477	-12.533%
2025-02-12	145.770	148.2600	144.0205	145.720	-2.522%	631,959	-12.263%
2025-02-11	152.400	154.4800	149.2400	149.490	-2.840%	421,107	-14.476%
2025-02-10	158.840	159.5100	153.5700	153.860	-1.403%	450,545	-16.905%
2025-02-07	161.330	162.1000	154.6800	156.050	-3.590%	400,262	-18.071%
2025-02-06	162.010	163.7000	158.7700	161.860	-0.043%	397,691	-21.012%
2025-02-05	160.810	163.6000	159.7300	161.930	+1.194%	411,333	-21.046%
2025-02-04	157.650	162.0200	156.6300	160.020	+0.094%	433,372	-20.104%
2025-02-03	162.700	165.0900	159.7850	159.870	-3.814%	557,837	-20.029%
2025-01-31	167.570	170.4350	165.7100	166.210	-0.788%	333,602	-23.079%
2025-01-30	171.320	177.1700	166.5500	167.530	-1.104%	556,665	-23.685%
2025-01-29	172.030	174.7450	164.9550	169.400	-2.778%	855,364	-24.528%
2025-01-28	176.290	182.5200	169.9900	174.240	+3.708%	1,117,391	-26.624%
2025-01-27	165.560	168.2300	163.9000	168.010	+1.278%	470,192	-23.903%
2025-01-24	167.750	168.7000	165.2350	165.890	-1.197%	536,639	-22.931%
2025-01-23	164.870	168.6500	162.8200	167.900	+0.635%	362,812	-23.853%
2025-01-22	168.530	170.4800	165.6700	166.840	-0.643%	418,436	-23.370%
2025-01-21	161.070	168.4200	157.5800	167.920	+4.617%	692,779	-23.863%
2025-01-17	164.450	165.4000	159.5700	160.510	-1.437%	720,169	-20.348%
2025-01-16	157.290	164.3600	153.9150	162.850	+3.535%	873,815	-21.492%
2025-01-15	160.200	161.6200	151.6700	157.290	+0.473%	502,513	-18.717%
2025-01-14	157.590	160.0350	150.2300	156.550	-1.193%	578,051	-18.333%
2025-01-13	154.640	160.6350	152.7200	158.440	+2.312%	531,033	-19.307%
2025-01-10	151.620	155.3200	150.5000	154.860	+0.103%	552,891	-17.442%
2025-01-08	152.480	155.4000	149.1500	154.700	+0.782%	444,289	-17.356%
2025-01-07	155.100	158.7750	152.6000	153.500	-0.351%	479,409	-16.710%
2025-01-06	150.560	157.8400	149.5500	154.040	+2.762%	466,240	-17.002%
2025-01-03	143.860	152.4600	142.3800	149.900	+4.789%	491,454	-14.710%
2025-01-02	145.370	145.8600	141.7600	143.050	-0.618%	294,204	-10.626%
2024-12-31	144.230	145.3600	142.7100	143.940	+0.090%	244,525	-11.178%
2024-12-30	143.170	145.0300	140.6200	143.810	-1.189%	222,457	-11.098%
2024-12-27	145.220	146.4877	142.5227	145.540	-0.165%	236,784	-12.155%
2024-12-26	144.890	147.9900	143.0300	145.780	-0.796%	367,606	-12.299%
2024-12-24	144.310	147.8600	142.5307	146.950	+0.893%	176,069	-12.998%
2024-12-23	144.050	146.4900	141.2000	145.650	+0.824%	408,272	-12.221%
2024-12-20	145.700	150.5600	143.9600	144.460	-1.419%	1,140,612	-11.498%
2024-12-19	147.260	149.3200	143.9100	146.540	-0.543%	518,369	-12.754%
2024-12-18	158.230	160.0500	146.4500	147.340	-6.829%	570,334	-13.228%
2024-12-17	159.940	160.6500	157.2400	158.140	-1.728%	512,563	-19.154%
2024-12-16	155.370	161.2350	155.3700	160.920	+2.883%	601,546	-20.551%
2024-12-13	156.540	158.0700	151.5000	156.410	+0.269%	429,200	-18.260%
2024-12-12	153.130	157.9100	153.1300	155.990	+0.477%	495,043	-18.040%
2024-12-11	153.540	157.2500	152.3400	155.250	+2.178%	310,609	-17.649%
2024-12-10	154.710	156.7500	150.5600	151.940	-1.797%	449,433	-15.855%
2024-12-09	150.350	156.9400	149.9650	154.720	+3.700%	480,080	-17.367%
2024-12-06	143.780	150.5600	143.2400	149.200	+4.878%	563,552	-14.310%
2024-12-05	147.870	148.1700	142.1500	142.260	-4.581%	438,682	-10.129%
2024-12-04	148.500	150.7750	145.9700	149.090	+0.397%	305,813	-14.246%
2024-12-03	148.640	149.8100	145.9700	148.500	-1.303%	556,248	-13.906%
2024-12-02	150.080	152.7700	147.3900	150.460	-0.053%	501,990	-15.027%
2024-11-29	149.820	150.7900	148.4900	150.540	+0.367%	218,280	-15.072%
2024-11-27	148.030	150.6950	147.3000	149.990	+2.215%	444,051	-14.761%
2024-11-26	145.080	147.0500	142.1700	146.740	+0.466%	339,522	-12.873%
2024-11-25	142.850	148.0250	142.7300	146.060	+2.441%	561,209	-12.467%
2024-11-22	141.080	145.2050	140.5850	142.580	+0.578%	554,512	-10.331%
2024-11-21	139.610	142.1100	136.5400	141.760	+2.059%	657,400	-9.812%
2024-11-20	129.580	139.2000	128.5300	138.900	+8.102%	896,648	-7.955%
2024-11-19	121.530	128.9800	121.5300	128.490	+4.116%	922,329	-0.498%
2024-11-18	125.100	126.2500	122.0200	123.410	-1.058%	997,475	+3.598%
2024-11-15	140.870	141.1700	121.5200	124.730	-12.427%	1,932,923	+2.501%
2024-11-14	148.580	149.8800	142.0800	142.430	-5.343%	735,458	-10.237%
2024-11-13	144.960	154.3200	143.9504	150.470	+1.265%	1,026,402	-15.033%
2024-11-12	147.500	154.4800	145.0000	148.590	+6.508%	1,361,143	-13.958%
2024-11-11	140.800	141.8300	137.2700	139.510	-0.846%	674,021	-8.358%
2024-11-08	143.040	143.2700	140.0000	140.700	-2.210%	458,661	-9.133%
2024-11-07	145.260	146.3499	142.9500	143.880	-1.405%	350,725	-11.141%
2024-11-06	150.100	150.7800	141.0000	145.930	-0.014%	454,039	-12.390%
2024-11-05	138.320	146.0300	138.3200	145.950	+4.601%	372,293	-12.402%
2024-11-04	138.640	140.7400	136.4050	139.530	+0.664%	417,136	-8.371%
2024-11-01	134.270	138.7866	134.2700	138.610	+3.232%	461,555	-7.763%
2024-10-31	135.080	137.4954	134.1200	134.270	-1.547%	395,540	-4.781%
2024-10-30	133.560	139.2500	133.5600	136.380	+1.120%	460,945	-6.255%
2024-10-29	135.890	138.9550	133.5800	134.870	-1.705%	458,608	-5.205%
2024-10-28	137.500	138.2374	135.0700	137.210	+1.299%	383,639	-6.822%
2024-10-25	135.470	137.5750	134.2800	135.450	+0.200%	331,538	-5.611%
2024-10-24	138.630	138.6300	134.8900	135.180	-1.673%	515,123	-5.422%
2024-10-23	143.860	143.8600	137.3600	137.480	-4.621%	514,418	-7.005%
2024-10-22	145.000	150.1500	142.1434	144.140	-3.398%	924,145	-11.302%
2024-10-21	145.470	149.4700	143.9200	149.210	+1.538%	696,983	-14.315%
2024-10-18	142.220	147.4700	141.2800	146.950	+3.384%	650,850	-12.998%
2024-10-17	151.200	154.1100	140.7800	142.140	+2.873%	873,507	-10.053%
2024-10-16	143.040	143.3775	136.9400	138.170	-4.697%	800,954	-7.469%
2024-10-15	143.220	147.3500	143.2200	144.980	+1.349%	564,371	-11.815%
2024-10-14	138.660	143.4400	137.4050	143.050	+3.047%	458,177	-10.626%
2024-10-11	134.690	140.8900	133.3800	138.820	+3.220%	461,509	-7.902%
2024-10-10	134.780	135.6300	133.3400	134.490	-1.509%	430,753	-4.937%
2024-10-09	135.400	137.7450	135.0411	136.550	+1.133%	294,694	-6.371%
2024-10-08	135.600	137.0000	134.4800	135.020	-1.149%	575,036	-5.310%
2024-10-07	135.700	138.3500	134.5550	136.590	-0.088%	516,871	-6.399%
2024-10-04	142.140	142.8900	135.9820	136.710	-1.676%	596,252	-6.481%
2024-10-03	142.000	143.4000	138.6400	139.040	-2.925%	366,156	-8.048%
2024-10-02	144.590	146.0600	141.2300	143.230	-1.722%	312,114	-10.738%
2024-10-01	149.200	149.3700	144.1900	145.740	-2.070%	350,750	-12.275%
2024-09-30	144.220	149.1200	144.2200	148.820	+1.980%	539,465	-14.091%
2024-09-27	148.300	148.3000	144.3800	145.930	-0.849%	705,702	-12.390%
2024-09-26	143.210	149.9100	142.5500	147.180	+5.430%	1,078,668	-13.134%
2024-09-25	143.370	143.4600	137.2625	139.600	-2.275%	687,333	-8.417%
2024-09-24	142.340	145.0000	140.5500	142.850	+1.723%	637,815	-10.501%
2024-09-23	144.050	144.0500	139.5510	140.430	-1.777%	340,330	-8.958%
2024-09-20	144.520	145.4750	140.5000	142.970	-1.928%	851,175	-10.576%
2024-09-19	145.270	150.8400	144.3337	145.780	+2.640%	688,692	-12.299%
2024-09-18	137.180	143.4800	136.5100	142.030	+4.135%	794,286	-9.984%
2024-09-17	140.750	142.8600	135.8800	136.390	-2.579%	640,284	-6.261%
2024-09-16	141.110	142.0000	139.9000	140.000	+0.007%	694,038	-8.679%
2024-09-13	142.980	142.9800	139.8200	139.990	-1.367%	685,295	-8.672%
2024-09-12	143.200	144.8100	138.8000	141.930	-1.025%	454,244	-9.920%
2024-09-11	146.640	146.7500	142.1450	143.400	-2.249%	732,825	-10.844%
2024-09-10	144.720	147.0200	143.0100	146.700	+1.530%	534,677	-12.849%
2024-09-09	146.940	148.4800	143.6400	144.490	-1.754%	893,177	-11.516%
2024-09-06	145.790	150.7200	145.3350	147.070	+1.309%	638,929	-13.069%
2024-09-05	144.410	146.2400	142.1200	145.170	+0.478%	509,754	-11.931%
2024-09-04	141.660	145.8300	140.9650	144.480	+1.897%	800,749	-11.510%
2024-09-03	149.080	151.0000	139.4100	141.790	-6.056%	1,062,455	-9.831%
2024-08-30	151.120	152.9200	148.8500	150.930	+0.119%	3,271,059	-15.292%
2024-08-29	145.650	152.3500	144.5200	150.750	+3.658%	726,477	-15.191%
2024-08-28	148.210	148.2100	144.0400	145.430	-0.411%	420,465	-12.088%
2024-08-27	146.410	146.4100	142.6500	146.030	-0.430%	404,357	-12.449%
2024-08-26	147.950	148.0200	144.5300	146.660	-0.095%	403,529	-12.826%
2024-08-23	150.400	150.4000	145.0300	146.800	-0.864%	480,183	-12.909%
2024-08-22	153.480	153.4800	147.8400	148.080	-3.184%	351,538	-13.662%
2024-08-21	151.780	153.8150	149.8300	152.950	+1.790%	558,676	-16.411%
2024-08-20	153.260	154.1700	150.2200	150.260	-2.314%	374,208	-14.914%
2024-08-19	150.000	156.8900	147.7400	153.820	+4.249%	966,613	-16.883%
2024-08-16	162.180	166.7300	140.1900	147.550	-9.261%	3,166,049	-13.351%
2024-08-15	162.340	165.4950	160.4750	162.610	+1.441%	501,557	-21.376%
2024-08-14	165.160	165.7800	159.3700	160.300	-2.577%	503,530	-20.243%
2024-08-13	163.600	166.2500	160.7800	164.540	+0.587%	667,983	-22.299%
2024-08-12	165.750	165.7500	160.7100	163.580	-0.957%	446,400	-21.843%
2024-08-09	166.850	166.8500	163.4700	165.160	-0.977%	441,732	-22.590%
2024-08-08	163.050	166.9700	159.8600	166.790	+2.646%	869,126	-23.347%
2024-08-07	163.510	168.2200	161.0500	162.490	-0.769%	777,704	-21.318%
2024-08-06	162.480	167.8000	160.9700	163.750	+0.956%	640,981	-21.924%
2024-08-05	150.940	163.2700	150.9400	162.200	+0.328%	805,280	-21.178%
2024-08-02	161.210	162.7100	152.1500	161.670	-2.414%	1,004,326	-20.919%
2024-08-01	168.520	172.6500	162.8300	165.670	-1.004%	981,525	-22.829%
2024-07-31	160.970	170.6900	159.0700	167.350	+4.209%	1,723,260	-23.603%
2024-07-30	152.680	161.5300	148.8700	160.590	+16.370%	2,380,843	-20.387%
2024-07-29	140.410	141.0200	136.4100	138.000	-1.982%	1,117,960	-7.355%
2024-07-26	134.910	143.7750	134.3500	140.790	+6.369%	1,119,862	-9.191%
2024-07-25	130.840	137.9800	127.7400	132.360	+0.738%	732,820	-3.407%
2024-07-24	133.505	135.9200	131.1600	131.390	-0.972%	932,151	-2.694%
2024-07-23	140.260	140.2600	131.4000	132.680	+2.392%	874,130	-3.640%
2024-07-22	125.500	129.6800	122.8900	129.580	+4.660%	484,661	-1.335%
2024-07-19	127.510	127.5100	121.3000	123.810	-2.993%	845,606	+3.263%
2024-07-18	131.350	137.5100	124.6200	127.630	-3.537%	1,204,154	+0.172%
2024-07-17	132.990	136.3800	131.1100	132.310	-1.993%	938,693	-3.371%
2024-07-16	124.270	135.0400	122.9000	135.000	+10.114%	812,935	-5.296%
2024-07-15	125.920	128.8700	122.2100	122.600	-2.637%	525,911	+4.282%
2024-07-12	126.170	129.1600	123.6800	125.920	-0.198%	475,969	+1.533%
2024-07-11	123.100	128.6700	121.7600	126.170	+4.316%	633,134	+1.332%
2024-07-10	121.500	121.9700	118.4800	120.950	+0.108%	704,413	+5.705%
2024-07-09	120.000	120.9790	117.6300	120.820	+0.860%	849,715	+5.819%
2024-07-08	121.630	122.7500	117.8500	119.790	-0.242%	660,002	+6.728%
2024-07-05	120.860	121.8100	119.7600	120.080	-0.571%	576,202	+6.471%
2024-07-03	122.020	123.7900	120.5600	120.770	+0.524%	275,925	+5.862%
2024-07-02	123.300	124.9100	120.0500	120.140	-2.579%	533,706	+6.418%
2024-07-01	125.940	127.6500	122.2700	123.320	-2.174%	557,102	+3.673%
2024-06-28	126.770	128.4574	124.0900	126.060	-0.419%	1,160,408	+1.420%
2024-06-27	126.450	127.8400	126.0600	126.590	-0.323%	575,221	+0.995%
2024-06-26	126.740	129.2300	124.8000	127.000	+3.126%	1,290,732	+0.669%
2024-06-25	123.080	123.6400	120.9700	123.150	-0.404%	635,700	+3.816%
2024-06-24	124.710	129.1100	123.5500	123.650	-1.333%	881,358	+3.397%
2024-06-21	121.100	125.4000	120.5000	125.320	+4.433%	1,453,394	+2.019%
2024-06-20	120.910	121.3850	113.5000	120.000	-2.439%	1,743,674	+6.542%
2024-06-18	122.870	125.2900	121.1630	123.000	-1.086%	1,025,333	+3.943%
2024-06-17	127.600	129.8600	123.3700	124.350	-1.011%	1,162,189	+2.815%
2024-06-14	125.450	126.4100	122.9200	125.620	-0.254%	1,410,726	+1.775%
2024-06-13	136.000	138.2600	125.0200	125.940	-11.850%	2,113,469	+1.517%
2024-06-12	144.370	144.4400	141.0100	142.870	+1.557%	565,409	-10.513%
2024-06-11	140.520	142.8900	138.4200	140.680	-0.389%	689,098	-9.120%
2024-06-10	143.070	144.7400	141.0450	141.230	-3.121%	853,283	-9.474%
2024-06-07	146.850	148.0900	145.0800	145.780	-1.858%	589,630	-12.299%
2024-06-06	150.700	154.0200	148.2900	148.540	-1.433%	619,754	-13.929%
2024-06-05	148.850	153.5400	144.8400	150.700	+1.997%	535,858	-15.163%
2024-06-04	150.180	150.9150	147.1300	147.750	-1.729%	299,987	-13.469%
2024-06-03	150.610	153.1100	148.4940	150.350	+0.845%	423,618	-14.965%
2024-05-31	149.890	151.3800	147.4800	149.090	+0.614%	829,688	-14.246%
2024-05-30	149.990	150.6500	147.0000	148.180	-2.552%	697,985	-13.720%
2024-05-29	153.840	155.2950	150.7600	152.060	-2.992%	476,102	-15.921%
2024-05-28	159.290	159.5600	153.7650	156.750	-0.892%	678,940	-18.437%
2024-05-24	158.780	159.7950	157.2100	158.160	-0.390%	358,184	-19.164%
2024-05-23	165.460	166.4600	158.2700	158.780	-3.845%	427,976	-19.480%
2024-05-22	166.920	169.0800	164.3600	165.130	-1.058%	456,614	-22.576%
2024-05-21	170.920	171.7500	165.5400	166.895	-2.844%	354,911	-23.395%
2024-05-20	171.620	174.3600	170.9200	171.780	-0.093%	319,291	-25.573%
2024-05-17	170.810	172.1100	168.5100	171.940	+0.532%	453,347	-25.643%
2024-05-16	174.930	175.9900	170.8200	171.030	-2.840%	427,351	-25.247%
2024-05-15	174.420	176.9400	172.5300	176.030	+2.058%	466,208	-27.370%
2024-05-14	165.730	173.3500	164.5100	172.480	+5.596%	552,083	-25.875%
2024-05-13	166.800	169.6200	163.0650	163.340	-2.080%	388,917	-21.728%
2024-05-10	164.700	167.4300	163.8250	166.810	+1.164%	333,610	-23.356%
2024-05-09	165.350	166.3800	161.7650	164.890	-0.369%	419,320	-22.463%
2024-05-08	165.940	168.3000	165.0700	165.500	-1.324%	322,092	-22.749%
2024-05-07	168.340	169.2150	165.9900	167.720	-0.190%	525,363	-23.772%
2024-05-06	168.680	168.6800	165.9050	168.040	+0.593%	448,158	-23.917%
2024-05-03	170.100	172.0000	166.4300	167.050	+0.445%	453,271	-23.466%
2024-05-02	160.610	166.7100	155.4800	166.310	+5.020%	848,242	-23.125%
2024-05-01	159.000	164.1500	151.8200	158.360	-3.557%	903,517	-19.266%
2024-04-30	164.540	168.2800	164.0100	164.200	-1.168%	751,281	-22.138%
2024-04-29	167.910	168.9600	163.2200	166.140	-0.264%	403,910	-23.047%
2024-04-26	165.660	168.4550	165.0450	166.580	+0.555%	339,278	-23.250%
2024-04-25	166.210	168.1050	163.2300	165.660	-1.311%	233,534	-22.824%
2024-04-24	169.820	173.4800	165.9100	167.860	-1.997%	524,829	-23.835%
2024-04-23	166.490	174.3000	165.4350	171.280	+8.763%	926,954	-25.356%
2024-04-22	158.030	159.7000	154.8700	157.480	+0.216%	293,675	-18.815%
2024-04-19	157.630	159.4100	156.3300	157.140	+0.051%	364,196	-18.639%
2024-04-18	154.590	159.3500	152.1900	157.060	-2.435%	746,489	-18.598%
2024-04-17	165.220	169.2089	160.1600	160.980	-1.943%	522,844	-20.580%
2024-04-16	165.960	166.2100	160.9100	164.170	-1.334%	590,723	-22.123%
2024-04-15	173.760	174.7300	165.8900	166.390	-2.997%	439,943	-23.162%
2024-04-12	174.010	174.6150	169.7400	171.530	-2.584%	706,402	-25.465%
2024-04-11	175.350	176.8750	174.9200	176.080	+0.045%	339,191	-27.391%
2024-04-10	176.430	177.9250	175.0200	176.000	-3.254%	424,294	-27.358%
2024-04-09	174.570	182.2100	174.5700	181.920	+4.522%	383,743	-29.722%
2024-04-08	173.510	175.8300	172.9799	174.050	+0.138%	309,103	-26.544%
2024-04-05	173.270	178.1800	173.1350	173.810	+0.503%	590,003	-26.443%
2024-04-04	178.990	180.1000	172.7950	172.940	-2.470%	429,758	-26.073%
2024-04-03	176.730	179.8100	175.5300	177.320	-0.337%	339,107	-27.899%
2024-04-02	180.180	180.7200	176.3900	177.920	-2.749%	564,423	-28.142%
2024-04-01	184.980	184.9800	180.0800	182.950	-0.527%	452,396	-30.118%
2024-03-28	184.170	187.2500	182.5600	183.920	-0.449%	337,956	-30.486%
2024-03-27	186.700	186.7000	183.2200	184.750	+0.495%	396,768	-30.798%
2024-03-26	185.140	186.8100	183.3700	183.840	-0.563%	430,372	-30.456%
2024-03-25	197.510	198.0000	184.3150	184.880	-6.640%	452,841	-30.847%
2024-03-22	199.950	200.0300	196.8600	198.030	-0.856%	328,185	-35.439%
2024-03-21	196.580	200.2300	196.5800	199.740	+1.535%	380,784	-35.992%
2024-03-20	198.800	199.3500	194.8450	196.720	-0.991%	400,612	-35.009%
2024-03-19	193.010	198.7950	193.0100	198.690	+2.286%	273,669	-35.654%
2024-03-18	191.940	194.5000	190.7000	194.250	+2.275%	301,281	-34.183%
2024-03-15	192.220	194.4600	189.4400	189.930	-1.886%	601,781	-32.686%
2024-03-14	193.200	194.9800	192.3100	193.580	-0.417%	403,775	-33.955%
2024-03-13	191.530	196.5500	191.5300	194.390	+0.846%	353,982	-34.230%
2024-03-12	193.120	194.2250	190.5400	192.760	-0.197%	438,773	-33.674%
2024-03-11	194.720	196.3000	193.1100	193.140	-1.192%	221,299	-33.804%
2024-03-08	199.200	203.1300	194.6200	195.470	-1.507%	275,881	-34.594%
2024-03-07	196.300	199.8000	196.0100	198.460	+1.707%	282,393	-35.579%
2024-03-06	195.000	196.6300	193.4500	195.130	+1.593%	248,526	-34.480%
2024-03-05	193.810	195.3750	190.0000	192.070	-1.865%	420,639	-33.436%
2024-03-04	196.450	199.0000	194.7600	195.720	+0.102%	363,771	-34.677%
2024-03-01	192.180	196.3400	190.8000	195.520	+0.789%	526,144	-34.610%
2024-02-29	197.080	198.5850	193.6800	193.990	-0.995%	737,467	-34.095%
2024-02-28	191.890	196.1100	191.0600	195.940	+1.676%	387,095	-34.750%
2024-02-27	190.860	194.9750	189.5000	192.710	+0.480%	440,936	-33.657%
2024-02-26	194.680	195.9900	191.4600	191.790	-2.407%	662,501	-33.339%
2024-02-23	195.410	199.3050	194.8600	196.520	+1.613%	435,064	-34.943%
2024-02-22	197.280	200.2450	190.9600	193.400	-0.361%	835,873	-33.893%
2024-02-21	187.800	202.3150	187.8000	194.100	-2.819%	1,263,231	-34.132%
2024-02-20	206.000	207.8700	196.8600	199.730	-4.169%	1,190,132	-35.989%
2024-02-16	203.140	211.1300	203.1400	208.420	+1.160%	578,111	-38.658%
2024-02-15	207.600	209.9500	205.5800	206.030	-0.005%	532,656	-37.946%
2024-02-14	201.980	206.2800	198.7750	206.040	+3.819%	471,551	-37.949%
2024-02-13	198.070	202.2850	195.7000	198.460	-3.520%	599,428	-35.579%
2024-02-12	205.240	207.1550	203.8600	205.700	+0.341%	499,305	-37.846%
2024-02-09	203.710	208.0000	202.9500	205.000	+0.495%	369,891	-37.634%
2024-02-08	202.180	208.1600	200.3253	203.990	+1.110%	560,937	-37.325%
2024-02-07	201.330	203.9450	199.4900	201.750	+0.613%	509,641	-36.629%
2024-02-06	195.950	201.9700	195.9500	200.520	+2.254%	437,369	-36.241%
2024-02-05	193.490	197.3100	192.6900	196.100	-0.036%	298,492	-34.804%
2024-02-02	190.450	196.5400	187.6300	196.170	+1.795%	386,105	-34.827%
2024-02-01	190.560	192.8300	186.3300	192.710	+1.748%	480,646	-33.657%
2024-01-31	192.050	194.8400	188.0000	189.400	-2.114%	540,686	-32.497%
2024-01-30	191.710	197.0500	191.7001	193.490	+0.666%	522,235	-33.924%
2024-01-29	192.510	192.6200	185.6500	192.210	-0.615%	1,051,121	-33.484%
2024-01-26	194.000	204.0000	193.2400	193.400	+4.253%	1,879,746	-33.893%
2024-01-25	183.710	186.3250	180.1150	185.510	+2.069%	817,367	-31.082%
2024-01-24	189.380	189.7080	180.4600	181.750	-2.833%	736,016	-29.656%
2024-01-23	185.490	187.4600	180.2000	187.050	+1.536%	620,649	-31.649%
2024-01-22	178.600	184.8600	177.1250	184.220	+3.483%	551,014	-30.599%
2024-01-19	174.200	178.8100	170.7600	178.020	+2.193%	1,610,355	-28.182%
2024-01-18	172.990	174.6700	169.1100	174.200	+2.003%	385,241	-26.607%
2024-01-17	170.230	171.9900	167.4000	170.780	-1.146%	586,647	-25.138%
2024-01-16	171.010	174.2700	167.7000	172.760	-0.260%	521,169	-25.996%
2024-01-12	179.960	180.5450	172.7700	173.210	-3.023%	446,666	-26.188%
2024-01-11	176.300	178.8300	173.9900	178.610	+0.253%	579,510	-28.419%
2024-01-10	173.630	178.2500	170.3800	178.160	+2.899%	685,492	-28.239%
2024-01-09	174.650	181.6850	171.7300	173.140	-2.114%	716,890	-26.158%
2024-01-08	171.400	177.1400	169.4200	176.880	+3.059%	307,264	-27.719%
2024-01-05	170.000	175.2100	167.5700	171.630	+0.035%	336,468	-25.508%
2024-01-04	172.120	174.7700	171.1700	171.570	0.000%	472,952	-25.482%
2024-01-03	176.160	176.3150	170.7300	171.570	-4.306%	582,370	-25.482%
2024-01-02	176.790	184.4400	175.8300	179.290	-0.284%	479,424	-28.691%
2023-12-29	182.820	187.3150	179.5500	179.800	-2.994%	360,374	-28.893%
2023-12-28	183.710	188.3100	182.1284	185.350	+0.893%	423,648	-31.022%
2023-12-27	184.600	186.0250	183.3200	183.710	+0.044%	288,767	-30.407%
2023-12-26	182.890	185.6000	182.2601	183.630	+0.498%	190,502	-30.376%
2023-12-22	184.100	186.1600	182.2700	182.720	+0.346%	433,793	-30.030%
2023-12-21	182.770	184.9900	181.8800	182.090	+1.262%	274,445	-29.787%
2023-12-20	182.990	185.2950	179.1600	179.820	-1.252%	604,490	-28.901%
2023-12-19	179.720	182.7800	179.2600	182.100	+3.021%	455,480	-29.791%
2023-12-18	182.520	182.9150	175.9400	176.760	-2.458%	545,023	-27.670%
2023-12-15	181.990	185.7300	178.3500	181.215	+0.446%	1,256,799	-29.448%
2023-12-14	180.970	187.8700	177.9700	180.410	+3.139%	1,142,381	-29.134%
2023-12-13	162.530	175.6850	162.5300	174.920	+7.346%	942,222	-26.909%
2023-12-12	161.500	164.5750	160.5000	162.950	+1.375%	524,900	-21.540%
2023-12-11	159.600	162.5500	159.2501	160.740	+0.923%	294,034	-20.462%
2023-12-08	160.480	164.7100	158.3300	159.270	-1.606%	472,497	-19.728%
2023-12-07	155.490	164.5000	154.7105	161.870	+3.630%	2,080,298	-21.017%
2023-12-06	155.740	157.3000	152.9100	156.200	+1.068%	377,645	-18.150%
2023-12-05	160.220	166.2300	151.9000	154.550	-4.303%	430,148	-17.276%
2023-12-04	161.600	166.2900	160.6100	161.500	-2.086%	495,347	-20.836%
2023-12-01	156.010	165.0300	154.7500	164.940	+4.890%	573,815	-22.487%
2023-11-30	159.120	161.0000	156.0600	157.250	-1.404%	712,429	-18.696%
2023-11-29	157.900	163.3200	157.8950	159.490	+1.651%	553,227	-19.838%
2023-11-28	159.750	160.1500	155.2700	156.900	-1.605%	323,327	-18.515%
2023-11-27	160.660	161.9400	159.3600	159.460	-1.434%	392,466	-19.823%
2023-11-24	159.000	162.6200	159.0000	161.780	+0.980%	145,716	-20.973%
2023-11-22	158.640	161.1900	157.5800	160.210	+2.045%	480,773	-20.198%
2023-11-21	156.000	159.7900	153.3700	157.000	+0.874%	464,719	-18.567%
2023-11-20	152.090	157.6604	150.6650	155.640	+3.347%	534,236	-17.855%
2023-11-17	151.870	153.2500	148.9600	150.600	-0.601%	530,678	-15.106%
2023-11-16	155.260	156.8838	150.3050	151.510	-2.835%	651,269	-15.616%
2023-11-15	154.740	162.0800	154.5400	155.930	+1.392%	511,580	-18.008%

document.getElementById("qtD7L1").onerror = function(){this.style.display='none';}; .dark-mode .Yk1FRK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yk1FRK{ color: #333333; background-color: white; border: 2px solid #333333; }RGENRepligen Corpstock NASDAQ

RGEN
Repligen Corp
stock NASDAQ