Dark

RGEN
Repligen Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:55 PM EDT

167.51USD-1.238%(-2.10)806,067

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:25:30 AM EDT

168.40USD-0.713%(-1.21)487

After-hours

Sep 4, 2026 4:00:30 PM EDT

167.60USD+0.054%(+0.09)109,290

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	167.2600	169.5100	165.0000	167.6000	-1.185%	806,067	0.000%
2026-09-03	175.5300	176.1300	167.5400	169.6100	-1.926%	1,325,296	-1.185%
2026-09-02	171.7650	176.8700	168.5800	172.9400	+1.717%	959,332	-3.088%
2026-09-01	180.7000	182.5692	167.4200	170.0200	-6.056%	1,405,067	-1.423%
2026-08-31	174.1700	181.0700	174.0100	180.9800	+2.672%	790,973	-7.393%
2026-08-28	179.7600	181.3450	175.6950	176.2700	-3.164%	818,719	-4.919%
2026-08-27	179.9000	183.0900	179.1400	182.0300	+0.960%	611,896	-7.927%
2026-08-26	180.1100	183.4300	179.4650	180.3000	-0.765%	539,095	-7.044%
2026-08-25	181.6200	185.3400	178.9812	181.6900	+0.039%	1,142,346	-7.755%
2026-08-24	180.6000	183.0500	176.2800	181.6200	+0.271%	1,497,953	-7.719%
2026-08-21	179.6600	182.4250	175.7450	181.1300	+0.466%	1,097,219	-7.470%
2026-08-20	174.6100	188.7300	173.1350	180.2900	+2.228%	1,591,725	-7.039%
2026-08-19	172.7400	179.8700	170.0000	176.3600	+6.145%	1,898,690	-4.967%
2026-08-18	168.0100	168.0300	164.8300	166.1500	-1.710%	462,721	+0.873%
2026-08-17	166.2500	169.4950	164.6200	169.0400	+1.325%	658,902	-0.852%
2026-08-14	167.4900	168.0150	165.0500	166.8300	-0.394%	598,131	+0.462%
2026-08-13	167.1900	168.3725	161.8950	167.4900	+1.080%	762,300	+0.066%
2026-08-12	165.2100	166.9550	162.3600	165.7000	+0.564%	833,924	+1.147%
2026-08-11	163.4100	168.2000	161.0200	164.7700	+0.981%	989,274	+1.718%
2026-08-10	163.0600	166.4300	160.9900	163.1700	-0.445%	770,771	+2.715%
2026-08-07	159.4400	164.9700	159.4400	163.9000	+2.797%	950,499	+2.257%
2026-08-06	156.2100	162.3700	156.0850	159.4400	+0.536%	1,221,256	+5.118%
2026-08-05	150.0000	158.9500	149.9400	158.5900	+5.882%	1,281,865	+5.681%
2026-08-04	146.7600	149.9700	142.2900	149.7800	+1.850%	1,203,028	+11.897%
2026-08-03	142.0600	147.3800	140.5400	147.0600	+4.290%	1,010,518	+13.967%
2026-07-31	143.8100	145.0000	139.3975	141.0100	-1.804%	875,270	+18.857%
2026-07-30	143.6700	144.1800	139.9800	143.6000	+1.678%	1,042,805	+16.713%
2026-07-29	144.2400	149.7300	140.2650	141.2300	-2.828%	1,514,030	+18.672%
2026-07-28	139.7000	154.0000	137.3500	145.3400	+10.896%	2,508,131	+15.316%
2026-07-27	131.8700	133.3550	130.0300	131.0600	-0.682%	1,456,918	+27.880%
2026-07-24	138.1300	138.1300	131.8200	131.9600	-4.099%	1,359,904	+27.008%
2026-07-23	144.2300	148.3700	132.2800	137.6000	-1.777%	2,793,139	+21.802%
2026-07-22	131.7600	142.4800	131.1725	140.0900	+2.263%	2,685,529	+19.637%
2026-07-21	131.9500	138.0700	129.0000	136.9900	-5.842%	2,144,924	+22.345%
2026-07-20	147.3500	149.3800	144.3550	145.4900	-1.195%	887,485	+15.197%
2026-07-17	147.1100	149.0600	143.8800	147.2500	-0.875%	912,390	+13.820%
2026-07-16	148.6600	150.9000	147.3600	148.5500	+0.331%	834,859	+12.824%
2026-07-15	147.6900	149.1400	146.2450	148.0600	+0.632%	880,900	+13.197%
2026-07-14	143.8800	147.2500	142.8900	147.1300	+1.553%	514,657	+13.913%
2026-07-13	142.8000	146.6900	141.6400	144.8800	+0.444%	753,315	+15.682%
2026-07-10	144.3500	145.1850	141.8350	144.2400	+0.208%	476,012	+16.195%
2026-07-09	137.4400	144.4800	136.7800	143.9400	+4.752%	667,210	+16.437%
2026-07-08	137.6700	138.8799	135.0800	137.4100	-1.731%	689,024	+21.971%
2026-07-07	144.5800	144.5800	137.6100	139.8300	-1.152%	617,789	+19.860%
2026-07-06	140.4800	142.2400	137.1100	141.4600	-0.660%	666,684	+18.479%
2026-07-02	139.9000	143.1650	139.9000	142.4000	+2.453%	985,761	+17.697%
2026-07-01	137.1500	140.6150	134.6800	138.9900	+1.869%	1,161,912	+20.584%
2026-06-30	136.5900	138.8500	134.0100	136.4400	-0.409%	1,106,310	+22.838%
2026-06-29	142.8100	144.7200	135.7200	137.0000	-6.809%	1,802,599	+22.336%
2026-06-26	143.9800	147.5850	143.9800	147.0100	+1.226%	1,966,214	+14.006%
2026-06-25	143.0000	149.0500	140.4450	145.2300	+4.935%	1,963,027	+15.403%
2026-06-24	128.1900	140.3200	127.1750	138.4000	+9.520%	1,421,051	+21.098%
2026-06-23	128.1600	130.7300	124.8500	126.3700	-0.158%	856,499	+32.626%
2026-06-22	131.1300	133.7400	125.4400	126.5700	-4.128%	865,916	+32.417%
2026-06-18	131.4000	133.5741	127.4800	132.0200	-1.146%	1,236,920	+26.950%
2026-06-17	132.9000	136.5350	130.7100	133.5500	+1.412%	1,352,544	+25.496%
2026-06-16	131.3200	134.1100	129.7000	131.6900	+0.627%	612,355	+27.269%
2026-06-15	133.7100	134.5900	130.4200	130.8700	+0.214%	633,247	+28.066%
2026-06-12	133.5800	135.7250	130.4300	130.5900	-2.055%	1,338,022	+28.341%
2026-06-11	130.9300	133.9500	129.7650	133.3300	+1.965%	647,083	+25.703%
2026-06-10	128.5700	135.0700	126.8350	130.7600	+0.484%	1,212,470	+28.174%
2026-06-09	127.4900	132.2450	127.4200	130.1300	+3.830%	1,472,890	+28.794%
2026-06-08	123.5700	126.4800	121.2050	125.3300	+2.469%	741,332	+33.727%
2026-06-05	125.9500	128.3600	121.6900	122.3100	-3.350%	693,726	+37.029%
2026-06-04	121.8000	128.4600	121.7300	126.5500	+3.960%	1,205,217	+32.438%
2026-06-03	119.4000	122.3200	117.5900	121.7300	+0.495%	663,423	+37.682%
2026-06-02	122.1800	122.4050	119.2100	121.1300	-1.600%	784,308	+38.364%
2026-06-01	122.5800	124.0050	118.5200	123.1000	-0.686%	695,090	+36.149%
2026-05-29	122.8200	125.5950	121.8100	123.9500	+0.994%	925,602	+35.216%
2026-05-28	113.1700	126.6799	113.0400	122.7300	+8.447%	1,595,819	+36.560%
2026-05-27	115.1500	118.2000	112.0000	113.1700	-1.754%	1,125,533	+48.096%
2026-05-26	116.6100	117.0000	112.4075	115.1900	+0.113%	800,015	+45.499%
2026-05-22	113.5000	116.0000	112.3700	115.0600	+1.491%	722,882	+45.663%
2026-05-21	110.9000	114.8250	109.3800	113.3700	+1.459%	1,042,737	+47.835%
2026-05-20	109.0000	111.8800	103.6300	111.7400	+2.967%	1,182,471	+49.991%
2026-05-19	105.0000	110.1000	103.5000	108.5200	+4.146%	2,221,242	+54.442%
2026-05-18	103.7000	106.3800	102.4800	104.2000	+1.293%	1,568,446	+60.845%
2026-05-15	104.4600	107.7500	102.5500	102.8700	-0.493%	2,307,275	+62.924%
2026-05-14	107.0300	107.7450	100.9900	103.3800	-3.410%	2,029,169	+62.120%
2026-05-13	113.6700	115.4000	106.9200	107.0300	-5.783%	1,676,495	+56.592%
2026-05-12	116.2900	119.0100	113.2600	113.6000	-1.993%	1,488,694	+47.535%
2026-05-11	124.1800	124.7200	115.6000	115.9100	-6.115%	1,283,839	+44.595%
2026-05-08	125.8300	126.8300	121.2600	123.4600	-2.349%	995,235	+35.752%
2026-05-07	127.0500	127.6850	123.8400	126.4300	+0.533%	935,897	+32.563%
2026-05-06	129.3200	131.5300	125.2100	125.7600	+0.119%	1,625,390	+33.270%
2026-05-05	121.2400	128.3100	120.6200	125.6100	+6.260%	2,088,798	+33.429%
2026-05-04	116.0500	120.1800	116.0500	118.2100	+0.862%	1,290,831	+41.782%
2026-05-01	118.7600	119.0700	115.2600	117.2000	-0.938%	761,634	+43.003%
2026-04-30	114.0800	118.4200	112.9700	118.3100	+4.597%	1,822,662	+41.662%
2026-04-29	116.3300	117.6450	110.5800	113.1100	-3.679%	863,377	+48.174%
2026-04-28	118.2800	118.7900	114.8500	117.4300	-0.727%	731,963	+42.723%
2026-04-27	117.5600	119.4700	116.9700	118.2900	+0.587%	907,766	+41.686%
2026-04-24	115.1500	118.3150	111.4500	117.6000	+3.104%	1,236,240	+42.517%
2026-04-23	121.1800	122.0500	109.5000	114.0600	-8.312%	2,174,678	+46.940%
2026-04-22	134.0800	134.9400	123.8900	124.4000	-6.255%	1,016,390	+34.727%
2026-04-21	133.0400	141.4550	131.3000	132.7000	+0.538%	1,105,716	+26.300%
2026-04-20	130.8200	133.9500	129.0500	131.9900	+0.594%	678,499	+26.979%
2026-04-17	131.3100	134.2300	130.2850	131.2100	+3.242%	1,122,369	+27.734%
2026-04-16	131.8100	132.0500	125.8350	127.0900	-3.669%	703,414	+31.875%
2026-04-15	132.0600	133.5500	131.3000	131.9300	+0.687%	850,441	+27.037%
2026-04-14	124.1100	131.3800	123.8300	131.0300	+6.885%	1,223,601	+27.910%
2026-04-13	119.4200	122.9700	118.7350	122.5900	+2.073%	758,137	+36.716%
2026-04-10	120.6200	121.8000	118.7600	120.1000	+0.267%	541,142	+39.550%
2026-04-09	118.4100	121.0000	115.4500	119.7800	+0.008%	609,718	+39.923%
2026-04-08	120.8100	122.8900	118.5600	119.7700	+3.886%	758,363	+39.935%
2026-04-07	116.9700	117.1100	113.6950	115.2900	-1.419%	654,315	+45.373%
2026-04-06	117.2300	117.9958	114.9650	116.9500	-0.705%	609,863	+43.309%
2026-04-02	114.2000	121.7200	114.2000	117.7800	-0.456%	797,307	+42.299%
2026-04-01	118.5400	120.9000	117.8300	118.3200	+0.424%	1,115,115	+41.650%
2026-03-31	112.3200	118.0300	112.3200	117.8200	+5.678%	1,285,842	+42.251%
2026-03-30	111.3800	113.2700	110.5000	111.4900	+1.244%	654,545	+50.327%
2026-03-27	113.3100	114.4100	109.6600	110.1200	-3.758%	826,918	+52.198%
2026-03-26	112.6600	117.3700	112.6600	114.4200	+0.087%	731,079	+46.478%
2026-03-25	117.9300	119.9000	111.9200	114.3200	-1.702%	1,479,795	+46.606%
2026-03-24	114.7900	117.7400	113.6550	116.3000	-0.043%	403,039	+44.110%
2026-03-23	118.6000	121.9999	116.2250	116.3500	+2.169%	819,862	+44.048%
2026-03-20	116.8900	117.7950	113.6300	113.8800	-3.171%	938,567	+47.172%
2026-03-19	115.8300	119.5900	115.8300	117.6100	+0.017%	652,438	+42.505%
2026-03-18	117.4800	118.9100	116.2100	117.5900	-1.409%	809,948	+42.529%
2026-03-17	117.1400	122.6200	116.8950	119.2700	+3.614%	1,302,928	+40.522%
2026-03-16	115.3200	117.2200	113.5000	115.1100	+0.797%	923,822	+45.600%
2026-03-13	114.5000	116.0100	112.8350	114.2000	+0.387%	1,115,201	+46.760%
2026-03-12	117.2500	118.7600	112.4700	113.7600	-4.588%	1,417,412	+47.328%
2026-03-11	120.6600	122.9500	118.5400	119.2300	-2.102%	1,100,084	+40.569%
2026-03-10	128.2000	129.0000	121.5400	121.7900	-4.770%	1,155,909	+37.614%
2026-03-09	118.0600	128.1400	118.0600	127.8900	+6.584%	1,118,757	+31.050%
2026-03-06	123.3300	123.5150	118.2100	119.9900	-4.031%	734,891	+39.678%
2026-03-05	124.0000	127.2200	122.0400	125.0300	-0.644%	687,008	+34.048%
2026-03-04	123.8600	127.0300	123.3700	125.8400	+2.259%	666,478	+33.185%
2026-03-03	122.1000	125.0300	118.7200	123.0600	-1.528%	608,437	+36.194%
2026-03-02	126.2700	128.2400	123.8000	124.9700	-2.921%	860,793	+34.112%
2026-02-27	132.7100	133.9350	128.0500	128.7300	-3.681%	830,718	+30.195%
2026-02-26	132.3900	135.1800	131.0450	133.6500	+1.143%	611,639	+25.402%
2026-02-25	134.8800	137.3800	128.1900	132.1400	-1.879%	1,174,289	+26.835%
2026-02-24	122.2800	139.4350	120.0000	134.6700	-0.539%	2,219,399	+24.452%
2026-02-23	133.8000	137.7300	132.0800	135.4000	-0.206%	950,936	+23.781%
2026-02-20	135.2600	140.5000	135.2600	135.6800	-1.122%	752,967	+23.526%
2026-02-19	137.0900	138.2400	133.0150	137.2200	-0.644%	777,004	+22.140%
2026-02-18	137.2100	139.1350	134.7500	138.1100	+1.994%	644,425	+21.353%
2026-02-17	135.4400	140.7500	131.9300	135.4100	-0.755%	705,651	+23.772%
2026-02-13	133.9700	140.7500	133.3901	136.4400	+2.873%	767,021	+22.838%
2026-02-12	138.8800	140.4500	130.4000	132.6300	-4.857%	1,328,873	+26.367%
2026-02-11	142.1100	145.4300	137.4100	139.4000	-2.558%	686,401	+20.230%
2026-02-10	144.4000	146.3600	141.3900	143.0600	-0.362%	693,469	+17.154%
2026-02-09	140.5600	143.9800	138.1700	143.5800	+0.985%	936,160	+16.729%
2026-02-06	142.0800	145.5900	139.8000	142.1800	+1.804%	865,817	+17.879%
2026-02-05	145.6200	147.1633	138.5150	139.6600	-4.414%	773,058	+20.006%
2026-02-04	151.0800	152.4550	145.9000	146.1100	-2.742%	827,351	+14.708%
2026-02-03	152.4000	160.8800	145.0100	150.2300	-0.589%	1,062,628	+11.562%
2026-02-02	149.2900	151.9500	146.9450	151.1200	+1.172%	592,170	+10.905%
2026-01-30	156.3200	157.4400	148.8400	149.3700	-4.477%	889,169	+12.205%
2026-01-29	158.9500	158.9500	152.4500	156.3700	-2.299%	725,834	+7.182%
2026-01-28	161.3600	162.9750	157.7700	160.0500	-2.188%	438,099	+4.717%
2026-01-27	162.2600	164.9400	160.2601	163.6300	+0.178%	455,142	+2.426%
2026-01-26	163.4100	166.7800	161.7550	163.3400	+0.622%	495,039	+2.608%
2026-01-23	167.6700	169.7800	160.2150	162.3300	-3.335%	674,068	+3.246%
2026-01-22	170.8100	174.8700	166.4000	167.9300	-1.200%	547,613	-0.197%
2026-01-21	165.2600	170.6700	165.1750	169.9700	+4.065%	738,316	-1.394%
2026-01-20	159.5400	165.6000	157.2900	163.3300	+0.809%	476,844	+2.614%
2026-01-16	162.2900	165.3000	160.4500	162.0200	+0.204%	622,273	+3.444%
2026-01-15	162.0600	165.0300	158.8000	161.6900	-0.210%	747,787	+3.655%
2026-01-14	167.5000	168.2500	158.9100	162.0300	-3.156%	877,919	+3.438%
2026-01-13	170.0400	172.5100	160.5700	167.3100	-0.647%	999,717	+0.173%
2026-01-12	167.7700	170.0650	164.7400	168.4000	+0.947%	509,026	-0.475%
2026-01-09	167.4900	169.5600	164.2850	166.8200	+0.240%	386,850	+0.468%
2026-01-08	166.8700	168.6600	164.1900	166.4200	-1.556%	684,164	+0.709%
2026-01-07	172.6600	174.9999	167.8600	169.0500	-1.863%	911,443	-0.858%
2026-01-06	169.4400	175.7700	169.3550	172.2600	+1.664%	696,826	-2.705%
2026-01-05	164.5300	170.6500	164.5300	169.4400	+3.097%	567,985	-1.086%
2026-01-02	163.5300	167.5050	162.2101	164.3500	+0.299%	639,918	+1.977%
2025-12-31	166.4100	167.0900	163.4700	163.8600	-1.639%	450,364	+2.282%
2025-12-30	164.9300	167.0900	162.0200	166.5900	+0.519%	319,440	+0.606%
2025-12-29	165.0400	167.6450	161.4100	165.7300	-0.289%	367,083	+1.128%
2025-12-26	165.1500	166.2350	163.8500	166.2100	+0.332%	250,977	+0.836%
2025-12-24	166.6700	166.6700	164.5000	165.6600	-0.421%	232,577	+1.171%
2025-12-23	164.0000	166.9700	162.5300	166.3600	+0.471%	558,313	+0.745%
2025-12-22	162.1900	167.7400	161.7300	165.5800	+1.971%	513,894	+1.220%
2025-12-19	158.3200	162.9999	158.3200	162.3800	+2.955%	1,071,562	+3.215%
2025-12-18	160.1300	162.2850	156.7200	157.7200	+0.510%	748,695	+6.264%
2025-12-17	156.8100	161.0800	156.5600	156.9200	-0.740%	571,250	+6.806%
2025-12-16	160.0000	160.9900	156.0100	158.0900	-1.551%	671,006	+6.016%
2025-12-15	159.8600	160.9100	157.0100	160.5800	+2.027%	581,253	+4.372%
2025-12-12	161.2600	162.0595	156.3100	157.3900	-2.641%	660,600	+6.487%
2025-12-11	163.6500	164.6000	161.1700	161.6600	-1.306%	569,167	+3.674%
2025-12-10	161.9900	165.0200	160.5450	163.8000	+1.948%	580,115	+2.320%
2025-12-09	160.5500	164.1500	160.5000	160.6700	-0.087%	684,663	+4.313%
2025-12-08	163.6800	164.5400	160.1100	160.8100	-2.528%	520,605	+4.222%
2025-12-05	166.2100	167.2000	163.8700	164.9800	-0.471%	499,494	+1.588%
2025-12-04	165.5100	167.6700	161.6675	165.7600	-0.456%	599,200	+1.110%
2025-12-03	165.3900	170.4000	165.0400	166.5200	+0.909%	915,689	+0.649%
2025-12-02	166.1100	168.2750	163.2300	165.0200	-0.800%	800,556	+1.563%
2025-12-01	168.5700	171.0100	165.8400	166.3500	-2.731%	989,863	+0.751%
2025-11-28	174.0100	174.0100	168.7000	171.0200	-0.093%	388,207	-2.000%
2025-11-26	171.8200	172.6100	168.7900	171.1800	-0.338%	498,872	-2.091%
2025-11-25	167.1700	173.6450	167.1050	171.7600	+2.690%	888,809	-2.422%
2025-11-24	161.3800	167.9700	160.6501	167.2600	+2.923%	946,824	+0.203%
2025-11-21	156.5000	164.3900	155.7150	162.5100	+5.280%	892,068	+3.132%
2025-11-20	156.7600	159.7800	153.5843	154.3600	-0.464%	653,965	+8.577%
2025-11-19	152.0900	155.8200	150.2600	155.0800	+1.320%	693,849	+8.073%
2025-11-18	147.7400	153.7300	146.5550	153.0600	+2.725%	523,860	+9.500%
2025-11-17	152.3200	154.8200	148.4500	149.0000	-2.212%	718,445	+12.483%
2025-11-14	144.8100	154.7900	144.8100	152.3700	+1.202%	1,586,322	+9.995%
2025-11-13	155.1900	157.9000	150.4700	150.5600	-4.715%	904,357	+11.318%
2025-11-12	152.6200	158.7400	152.6200	158.0100	+2.978%	1,386,664	+6.069%
2025-11-11	145.3200	155.1300	145.3200	153.4400	+5.341%	1,088,929	+9.228%
2025-11-10	144.4000	151.1000	144.4000	145.6600	+1.989%	896,249	+15.062%
2025-11-07	144.6400	144.6400	139.4000	142.8200	-1.490%	662,960	+17.351%
2025-11-06	145.3500	147.0000	141.6300	144.9800	-0.590%	496,665	+15.602%
2025-11-05	146.4100	148.6500	144.0200	145.8400	-0.742%	679,858	+14.920%
2025-11-04	149.0600	151.3100	146.0000	146.9300	-2.158%	619,010	+14.068%
2025-11-03	147.5200	150.8400	146.4200	150.1700	+0.745%	770,586	+11.607%
2025-10-31	145.7600	153.4800	144.2100	149.0600	+3.106%	1,227,934	+12.438%
2025-10-30	147.8700	150.1100	144.1800	144.5700	-2.633%	909,675	+15.930%
2025-10-29	149.9200	155.3100	148.1650	148.4800	-2.039%	1,345,287	+12.877%
2025-10-28	165.0000	166.6200	150.7300	151.5700	-5.916%	1,712,369	+10.576%
2025-10-27	165.6900	168.0100	160.4000	161.1000	-3.144%	1,407,293	+4.035%
2025-10-24	166.1100	169.8700	164.9700	166.3300	+0.684%	1,180,850	+0.764%
2025-10-23	155.2700	166.1800	155.2700	165.2000	+4.949%	1,197,631	+1.453%
2025-10-22	156.9000	160.4600	155.7350	157.4100	+0.421%	1,205,447	+6.474%
2025-10-21	158.0000	165.1700	156.5000	156.7500	+1.430%	1,653,574	+6.922%
2025-10-20	153.8100	157.8300	152.9500	154.5400	+1.271%	1,027,517	+8.451%
2025-10-17	153.5000	156.3100	152.5400	152.6000	-1.262%	1,068,960	+9.830%
2025-10-16	157.0300	157.2100	152.4400	154.5500	+3.364%	1,108,604	+8.444%
2025-10-15	148.7900	152.3600	147.1600	149.5200	+0.755%	812,827	+12.092%
2025-10-14	146.1600	150.8500	145.5050	148.4000	-0.182%	872,002	+12.938%
2025-10-13	145.6900	150.4000	145.0100	148.6700	+2.362%	772,594	+12.733%
2025-10-10	148.3300	148.9550	143.4700	145.2400	-2.399%	931,153	+15.395%
2025-10-09	150.8100	153.0200	147.8750	148.8100	-1.326%	1,285,243	+12.627%
2025-10-08	145.8200	151.2700	144.2800	150.8100	+3.344%	818,979	+11.133%
2025-10-07	150.3100	152.3000	144.0700	145.9300	-2.778%	1,183,031	+14.850%
2025-10-06	147.3000	150.7450	147.0700	150.1000	+0.921%	894,239	+11.659%
2025-10-03	146.8500	150.1500	144.7000	148.7300	+2.410%	1,285,934	+12.687%
2025-10-02	146.4000	148.4800	143.2600	145.2300	-0.398%	1,138,551	+15.403%
2025-10-01	134.6900	147.0350	134.1900	145.8100	+9.082%	1,675,842	+14.944%
2025-09-30	124.0900	134.0900	123.9750	133.6700	+7.720%	1,193,651	+25.383%
2025-09-29	125.8200	125.8500	123.6800	124.0900	-1.210%	743,396	+35.063%
2025-09-26	122.0000	125.9250	121.9900	125.6100	+3.230%	563,135	+33.429%
2025-09-25	122.6800	124.4400	121.1800	121.6800	-2.273%	612,795	+37.738%
2025-09-24	123.7600	125.8099	122.5200	124.5100	+0.452%	1,122,703	+34.608%
2025-09-23	126.3000	128.2400	123.6700	123.9500	-1.580%	598,907	+35.216%
2025-09-22	124.9300	127.7075	123.6500	125.9400	+2.976%	758,926	+33.079%
2025-09-19	125.3600	126.6600	122.1200	122.3000	-1.672%	1,103,283	+37.040%
2025-09-18	122.0900	125.8650	121.7700	124.3800	+4.180%	757,780	+34.748%
2025-09-17	119.3400	123.0000	117.1400	119.3900	-0.301%	1,088,129	+40.380%
2025-09-16	113.5600	120.1600	112.8400	119.7500	+5.284%	1,363,348	+39.958%
2025-09-15	114.2400	115.7200	112.7300	113.7400	+0.176%	647,060	+47.354%
2025-09-12	118.4800	118.6350	113.4800	113.5400	-4.995%	707,553	+47.613%
2025-09-11	119.0900	122.7100	118.9100	119.5100	-0.599%	624,455	+40.239%
2025-09-10	118.4000	122.6950	117.5475	120.2300	+1.297%	986,487	+39.399%
2025-09-09	120.0400	120.1750	117.1800	118.6900	-1.665%	526,105	+41.208%
2025-09-08	122.3700	123.2600	119.1300	120.7000	-3.099%	782,729	+38.857%
2025-09-05	120.0700	125.3100	120.0300	124.5600	+3.301%	1,043,995	+34.554%
2025-09-04	115.4300	120.6700	112.7100	120.5800	+3.787%	841,555	+38.995%
2025-09-03	119.9600	121.7100	115.7550	116.1800	-3.737%	652,546	+44.259%
2025-09-02	121.4300	121.8300	118.3900	120.6900	-1.333%	543,244	+38.868%
2025-08-29	122.4700	124.9100	121.9019	122.3200	+0.123%	651,937	+37.018%
2025-08-28	118.6600	122.5100	117.6100	122.1700	+2.767%	1,119,710	+37.186%
2025-08-27	119.2500	121.5600	118.8300	118.8800	-1.336%	499,746	+40.983%
2025-08-26	121.4000	122.4000	120.3300	120.4900	-0.635%	719,743	+39.099%
2025-08-25	124.8900	124.8900	120.4550	121.2600	-2.829%	432,603	+38.215%
2025-08-22	120.8800	127.2100	119.8985	124.7900	+4.296%	775,454	+34.306%
2025-08-21	121.1800	121.4350	119.2900	119.6500	-1.571%	543,735	+40.075%
2025-08-20	122.7200	123.4500	120.5400	121.5600	-1.571%	735,985	+37.874%
2025-08-19	124.2700	127.4800	122.9300	123.5000	-0.467%	671,294	+35.709%
2025-08-18	123.8400	126.5200	122.7543	124.0800	-0.213%	580,826	+35.074%
2025-08-15	127.0200	128.0000	124.1900	124.3450	-1.812%	574,823	+34.786%
2025-08-14	125.9600	126.8600	124.4300	126.6400	-0.401%	686,703	+32.344%
2025-08-13	122.2900	127.5650	120.3550	127.1500	+4.736%	881,668	+31.813%
2025-08-12	112.3700	121.4500	111.4800	121.4000	+8.509%	969,835	+38.056%
2025-08-11	111.5400	112.9799	111.2300	111.8800	+0.404%	559,455	+49.803%
2025-08-08	113.8300	114.0000	111.1500	111.4300	-1.841%	635,992	+50.408%
2025-08-07	113.5300	113.5800	111.3600	113.5200	+1.267%	832,018	+47.639%
2025-08-06	115.6300	115.7250	110.7700	112.1000	-3.262%	1,154,799	+49.509%
2025-08-05	116.6400	117.7226	115.0300	115.8800	-0.532%	666,463	+44.632%
2025-08-04	118.8600	118.8600	115.7600	116.5000	-2.027%	754,697	+43.863%
2025-08-01	115.2300	118.9850	113.4300	118.9100	+1.572%	941,488	+40.947%
2025-07-31	121.6000	122.7250	116.7600	117.0700	-4.705%	1,146,487	+43.162%
2025-07-30	126.3300	128.4750	122.0000	122.8500	-1.955%	1,440,205	+36.427%
2025-07-29	126.0000	132.2400	124.0000	125.3000	+4.722%	2,260,307	+33.759%
2025-07-28	121.7300	121.7300	119.0300	119.6500	-1.713%	990,690	+40.075%
2025-07-25	122.4200	123.1400	120.6650	121.7350	-0.111%	950,629	+37.676%
2025-07-24	116.3500	122.6700	116.2950	121.8700	+4.047%	1,163,590	+37.524%
2025-07-23	117.3900	120.7100	116.3800	117.1300	+2.638%	1,451,511	+43.089%
2025-07-22	113.4500	115.6500	110.8500	114.1200	-0.592%	1,507,196	+46.863%
2025-07-21	116.2800	117.3800	113.1700	114.8000	-1.247%	1,191,128	+45.993%
2025-07-18	123.5500	124.3500	115.1861	116.2500	-6.280%	1,033,277	+44.172%
2025-07-17	122.0000	125.0000	121.0000	124.0400	+3.582%	582,743	+35.118%
2025-07-16	119.9200	120.5100	117.3900	119.7500	+1.397%	690,119	+39.958%
2025-07-15	122.2600	122.3150	117.9800	118.1000	-2.662%	611,917	+41.914%
2025-07-14	128.2500	128.2500	120.8850	121.3300	-6.805%	1,057,323	+38.136%
2025-07-11	132.5800	135.5700	129.6300	130.1900	-2.843%	757,950	+28.735%
2025-07-10	130.6400	135.0200	129.1500	134.0000	+3.220%	545,236	+25.075%
2025-07-09	128.4700	130.8200	127.8415	129.8200	+0.980%	576,961	+29.102%
2025-07-08	124.7300	129.3800	124.3800	128.5600	+3.319%	586,863	+30.367%
2025-07-07	126.2300	127.4499	123.3400	124.4300	-2.385%	424,625	+34.694%
2025-07-03	129.1100	129.1100	126.4900	127.4700	+0.402%	208,766	+31.482%
2025-07-02	126.3900	128.1900	125.6250	126.9600	+0.411%	523,165	+32.010%
2025-07-01	124.0200	131.4300	123.0964	126.4400	+1.656%	633,560	+32.553%
2025-06-30	123.7500	126.0399	122.6150	124.3800	+0.664%	676,860	+34.748%
2025-06-27	124.5300	125.0500	121.4400	123.5600	-0.523%	873,949	+35.643%
2025-06-26	124.2100	125.5400	121.9850	124.2100	+0.153%	731,430	+34.933%
2025-06-25	123.0000	126.6100	121.6200	124.0200	+0.543%	662,803	+35.139%
2025-06-24	123.2200	125.0300	121.2200	123.3500	+2.698%	941,527	+35.874%
2025-06-23	119.0000	120.2800	115.8600	120.1100	+1.060%	854,526	+39.539%
2025-06-20	118.7800	120.7700	116.5000	118.8500	+1.115%	770,919	+41.018%
2025-06-18	122.1200	122.6700	117.4200	117.5400	-2.868%	1,449,380	+42.590%
2025-06-17	124.8500	125.6750	120.8500	121.0100	-4.029%	621,580	+38.501%
2025-06-16	127.7200	127.7200	120.6800	126.0900	-1.121%	1,094,219	+32.921%
2025-06-13	128.2800	130.9500	127.0000	127.5200	-2.879%	507,147	+31.430%
2025-06-12	130.8600	132.7000	129.6000	131.3000	-0.530%	386,401	+27.647%
2025-06-11	133.2400	135.3000	130.8050	132.0000	-0.655%	479,652	+26.970%
2025-06-10	132.4300	134.3500	130.4635	132.8700	+0.904%	630,969	+26.138%
2025-06-09	130.3000	133.8200	128.3199	131.6800	+2.634%	626,274	+27.278%
2025-06-06	127.8000	130.6835	127.8000	128.3000	+1.263%	600,683	+30.631%
2025-06-05	126.8500	128.2500	123.4416	126.7000	+0.119%	606,984	+32.281%
2025-06-04	124.5100	126.8400	123.4700	126.5500	+1.728%	593,032	+32.438%
2025-06-03	118.3500	126.1600	115.1400	124.4000	+4.917%	1,095,887	+34.727%
2025-06-02	118.0100	119.9999	115.3300	118.5700	+0.423%	1,132,153	+41.351%
2025-05-30	121.6500	121.8800	117.1101	118.0700	-3.474%	1,145,837	+41.950%
2025-05-29	123.0000	123.7050	120.9605	122.3200	+0.941%	1,066,540	+37.018%
2025-05-28	122.8400	123.1276	120.5450	121.1800	-1.110%	515,449	+38.307%
2025-05-27	121.8800	123.8200	121.1330	122.5400	+3.716%	630,735	+36.772%
2025-05-23	117.7700	118.9000	116.6386	118.1500	-1.910%	615,767	+41.854%
2025-05-22	119.5800	121.5904	118.5100	120.4500	+0.200%	623,286	+39.145%
2025-05-21	125.8900	126.1900	120.1100	120.2100	-5.784%	497,517	+39.423%
2025-05-20	126.3300	129.4200	125.6400	127.5900	+1.109%	651,189	+31.358%
2025-05-19	123.9400	126.3800	123.0000	126.1900	-0.245%	867,081	+32.816%
2025-05-16	124.0600	126.5600	120.1100	126.5000	+2.629%	1,245,890	+32.490%
2025-05-15	128.3400	128.3400	121.8275	123.2600	-3.733%	923,349	+35.973%
2025-05-14	132.1000	134.2500	126.4950	128.0400	-2.668%	497,051	+30.897%
2025-05-13	133.5300	135.4700	131.3700	131.5500	-1.623%	546,924	+27.404%
2025-05-12	127.8600	134.0600	125.4000	133.7200	+8.504%	1,052,499	+25.337%
2025-05-09	128.3600	130.8700	123.1000	123.2400	-3.606%	580,990	+35.995%
2025-05-08	127.8200	131.0000	126.2700	127.8500	+0.765%	681,238	+31.091%
2025-05-07	131.5200	133.1800	125.3100	126.8800	-2.699%	1,379,904	+32.093%
2025-05-06	140.2100	141.9900	130.1500	130.4000	-7.465%	1,117,475	+28.528%
2025-05-05	140.2800	143.5600	139.6800	140.9200	-0.417%	681,498	+18.933%
2025-05-02	140.3600	142.6550	138.3200	141.5100	+3.141%	581,931	+18.437%
2025-05-01	139.7500	140.7100	135.4600	137.2000	-0.573%	481,890	+22.157%
2025-04-30	139.5400	139.5400	134.0350	137.9900	-1.033%	975,878	+21.458%
2025-04-29	135.1500	145.4700	132.4600	139.4300	-2.924%	1,991,100	+20.204%
2025-04-28	145.6000	148.3800	140.1400	143.6300	-0.774%	863,652	+16.689%
2025-04-25	143.7500	145.9550	140.8900	144.7500	-0.331%	440,774	+15.786%
2025-04-24	141.8100	145.9100	140.7000	145.2300	+2.709%	491,741	+15.403%
2025-04-23	144.4600	148.9400	140.7000	141.4000	+1.778%	609,030	+18.529%
2025-04-22	138.5100	141.6200	136.0700	138.9300	+5.538%	1,075,386	+20.636%
2025-04-21	129.4300	132.4100	125.0450	131.6400	+1.262%	678,975	+27.317%
2025-04-17	131.2600	131.5100	125.2400	130.0000	-1.590%	754,658	+28.923%
2025-04-16	127.9000	135.8100	127.9000	132.1000	+4.328%	1,393,582	+26.874%
2025-04-15	126.0400	130.3100	123.9700	126.6200	-0.503%	811,838	+32.365%
2025-04-14	126.3000	128.9300	123.5000	127.2600	+3.581%	634,138	+31.699%
2025-04-11	115.3700	123.2400	111.2050	122.8600	+6.659%	979,334	+36.415%
2025-04-10	121.1000	121.1000	110.9700	115.1900	-6.992%	836,988	+45.499%
2025-04-09	106.8900	124.3800	105.0600	123.8500	+13.739%	1,252,483	+35.325%
2025-04-08	121.7900	122.6900	105.7600	108.8900	-6.218%	1,189,147	+53.917%
2025-04-07	105.7800	121.8400	102.9650	116.1100	+3.725%	1,825,119	+44.346%
2025-04-04	117.7200	118.4200	106.7750	111.9400	-8.020%	1,826,075	+49.723%
2025-04-03	120.9300	126.5100	120.3000	121.7000	-7.042%	886,865	+37.716%
2025-04-02	126.7200	133.3750	124.9900	130.9200	+1.883%	863,654	+28.017%
2025-04-01	127.7800	128.8850	124.8400	128.5000	+0.990%	749,379	+30.428%
2025-03-31	131.1600	131.1600	125.3900	127.2400	-4.625%	1,262,608	+31.720%
2025-03-28	136.0500	137.0500	130.4100	133.4100	-2.706%	856,659	+25.628%
2025-03-27	138.7200	140.8900	136.5800	137.1200	-1.657%	313,522	+22.229%
2025-03-26	141.8200	142.1350	136.5900	139.4300	-1.775%	497,418	+20.204%
2025-03-25	144.7800	146.9950	140.1950	141.9500	-2.205%	730,498	+18.070%
2025-03-24	142.6700	145.6000	141.2800	145.1500	+3.664%	478,153	+15.467%
2025-03-21	136.6100	140.3900	135.7050	140.0200	+0.488%	592,578	+19.697%
2025-03-20	140.6500	144.3250	137.9200	139.3400	-3.824%	445,293	+20.281%
2025-03-19	144.1200	146.6000	138.0100	144.8800	+0.374%	796,848	+15.682%
2025-03-18	144.6100	147.6100	139.0700	144.3400	-5.543%	1,144,326	+16.115%

document.getElementById("JhChbk").onerror = function(){this.style.display='none';}; .dark-mode .Mk15nc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mk15nc{ color: #333333; background-color: white; border: 2px solid #333333; }RGENRepligen Corpstock NASDAQ

RGEN
Repligen Corp
stock NASDAQ