Dark

RGEN
Repligen Corp
stock NASDAQ

At Close

Jul 16, 2026 3:59:59 PM EDT

148.52USD+0.311%(+0.46)834,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2026 8:08:30 AM EDT

146.05USD-1.358%(-2.01)0

After-hours

Jul 15, 2026 4:02:30 PM EDT

148.06USD-0.041%(-0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	148.6600	150.9000	147.3600	148.5500	+0.331%	834,859	0.000%
2026-07-15	147.6900	149.1400	146.2450	148.0600	+0.632%	880,900	+0.331%
2026-07-14	143.8800	147.2500	142.8900	147.1300	+1.553%	514,657	+0.965%
2026-07-13	142.8000	146.6900	141.6400	144.8800	+0.444%	753,315	+2.533%
2026-07-10	144.3500	145.1850	141.8350	144.2400	+0.208%	476,012	+2.988%
2026-07-09	137.4400	144.4800	136.7800	143.9400	+4.752%	667,210	+3.203%
2026-07-08	137.6700	138.8799	135.0800	137.4100	-1.731%	689,024	+8.107%
2026-07-07	144.5800	144.5800	137.6100	139.8300	-1.152%	617,789	+6.236%
2026-07-06	140.4800	142.2400	137.1100	141.4600	-0.660%	666,684	+5.012%
2026-07-02	139.9000	143.1650	139.9000	142.4000	+2.453%	985,761	+4.319%
2026-07-01	137.1500	140.6150	134.6800	138.9900	+1.869%	1,161,912	+6.878%
2026-06-30	136.5900	138.8500	134.0100	136.4400	-0.409%	1,106,310	+8.876%
2026-06-29	142.8100	144.7200	135.7200	137.0000	-6.809%	1,802,599	+8.431%
2026-06-26	143.9800	147.5850	143.9800	147.0100	+1.226%	1,966,214	+1.048%
2026-06-25	143.0000	149.0500	140.4450	145.2300	+4.935%	1,963,027	+2.286%
2026-06-24	128.1900	140.3200	127.1750	138.4000	+9.520%	1,421,051	+7.334%
2026-06-23	128.1600	130.7300	124.8500	126.3700	-0.158%	856,499	+17.552%
2026-06-22	131.1300	133.7400	125.4400	126.5700	-4.128%	865,916	+17.366%
2026-06-18	131.4000	133.5741	127.4800	132.0200	-1.146%	1,236,920	+12.521%
2026-06-17	132.9000	136.5350	130.7100	133.5500	+1.412%	1,352,544	+11.232%
2026-06-16	131.3200	134.1100	129.7000	131.6900	+0.627%	612,355	+12.803%
2026-06-15	133.7100	134.5900	130.4200	130.8700	+0.214%	633,247	+13.510%
2026-06-12	133.5800	135.7250	130.4300	130.5900	-2.055%	1,338,022	+13.753%
2026-06-11	130.9300	133.9500	129.7650	133.3300	+1.965%	647,083	+11.415%
2026-06-10	128.5700	135.0700	126.8350	130.7600	+0.484%	1,212,470	+13.605%
2026-06-09	127.4900	132.2450	127.4200	130.1300	+3.830%	1,472,890	+14.155%
2026-06-08	123.5700	126.4800	121.2050	125.3300	+2.469%	741,332	+18.527%
2026-06-05	125.9500	128.3600	121.6900	122.3100	-3.350%	693,726	+21.454%
2026-06-04	121.8000	128.4600	121.7300	126.5500	+3.960%	1,205,217	+17.384%
2026-06-03	119.4000	122.3200	117.5900	121.7300	+0.495%	663,423	+22.032%
2026-06-02	122.1800	122.4050	119.2100	121.1300	-1.600%	784,308	+22.637%
2026-06-01	122.5800	124.0050	118.5200	123.1000	-0.686%	695,090	+20.674%
2026-05-29	122.8200	125.5950	121.8100	123.9500	+0.994%	925,602	+19.847%
2026-05-28	113.1700	126.6799	113.0400	122.7300	+8.447%	1,595,819	+21.038%
2026-05-27	115.1500	118.2000	112.0000	113.1700	-1.754%	1,125,533	+31.263%
2026-05-26	116.6100	117.0000	112.4075	115.1900	+0.113%	800,015	+28.961%
2026-05-22	113.5000	116.0000	112.3700	115.0600	+1.491%	722,882	+29.107%
2026-05-21	110.9000	114.8250	109.3800	113.3700	+1.459%	1,042,737	+31.031%
2026-05-20	109.0000	111.8800	103.6300	111.7400	+2.967%	1,182,471	+32.943%
2026-05-19	105.0000	110.1000	103.5000	108.5200	+4.146%	2,221,242	+36.887%
2026-05-18	103.7000	106.3800	102.4800	104.2000	+1.293%	1,568,446	+42.562%
2026-05-15	104.4600	107.7500	102.5500	102.8700	-0.493%	2,307,275	+44.406%
2026-05-14	107.0300	107.7450	100.9900	103.3800	-3.410%	2,029,169	+43.693%
2026-05-13	113.6700	115.4000	106.9200	107.0300	-5.783%	1,676,495	+38.793%
2026-05-12	116.2900	119.0100	113.2600	113.6000	-1.993%	1,488,694	+30.766%
2026-05-11	124.1800	124.7200	115.6000	115.9100	-6.115%	1,283,839	+28.160%
2026-05-08	125.8300	126.8300	121.2600	123.4600	-2.349%	995,235	+20.322%
2026-05-07	127.0500	127.6850	123.8400	126.4300	+0.533%	935,897	+17.496%
2026-05-06	129.3200	131.5300	125.2100	125.7600	+0.119%	1,625,390	+18.122%
2026-05-05	121.2400	128.3100	120.6200	125.6100	+6.260%	2,088,798	+18.263%
2026-05-04	116.0500	120.1800	116.0500	118.2100	+0.862%	1,290,831	+25.666%
2026-05-01	118.7600	119.0700	115.2600	117.2000	-0.938%	761,634	+26.749%
2026-04-30	114.0800	118.4200	112.9700	118.3100	+4.597%	1,822,662	+25.560%
2026-04-29	116.3300	117.6450	110.5800	113.1100	-3.679%	863,377	+31.332%
2026-04-28	118.2800	118.7900	114.8500	117.4300	-0.727%	731,963	+26.501%
2026-04-27	117.5600	119.4700	116.9700	118.2900	+0.587%	907,766	+25.581%
2026-04-24	115.1500	118.3150	111.4500	117.6000	+3.104%	1,236,240	+26.318%
2026-04-23	121.1800	122.0500	109.5000	114.0600	-8.312%	2,174,678	+30.238%
2026-04-22	134.0800	134.9400	123.8900	124.4000	-6.255%	1,016,390	+19.413%
2026-04-21	133.0400	141.4550	131.3000	132.7000	+0.538%	1,105,716	+11.944%
2026-04-20	130.8200	133.9500	129.0500	131.9900	+0.594%	678,499	+12.546%
2026-04-17	131.3100	134.2300	130.2850	131.2100	+3.242%	1,122,369	+13.215%
2026-04-16	131.8100	132.0500	125.8350	127.0900	-3.669%	703,414	+16.886%
2026-04-15	132.0600	133.5500	131.3000	131.9300	+0.687%	850,441	+12.598%
2026-04-14	124.1100	131.3800	123.8300	131.0300	+6.885%	1,223,601	+13.371%
2026-04-13	119.4200	122.9700	118.7350	122.5900	+2.073%	758,137	+21.176%
2026-04-10	120.6200	121.8000	118.7600	120.1000	+0.267%	541,142	+23.689%
2026-04-09	118.4100	121.0000	115.4500	119.7800	+0.008%	609,718	+24.019%
2026-04-08	120.8100	122.8900	118.5600	119.7700	+3.886%	758,363	+24.029%
2026-04-07	116.9700	117.1100	113.6950	115.2900	-1.419%	654,315	+28.849%
2026-04-06	117.2300	117.9958	114.9650	116.9500	-0.705%	609,863	+27.020%
2026-04-02	114.2000	121.7200	114.2000	117.7800	-0.456%	797,307	+26.125%
2026-04-01	118.5400	120.9000	117.8300	118.3200	+0.424%	1,115,115	+25.549%
2026-03-31	112.3200	118.0300	112.3200	117.8200	+5.678%	1,285,842	+26.082%
2026-03-30	111.3800	113.2700	110.5000	111.4900	+1.244%	654,545	+33.241%
2026-03-27	113.3100	114.4100	109.6600	110.1200	-3.758%	826,918	+34.898%
2026-03-26	112.6600	117.3700	112.6600	114.4200	+0.087%	731,079	+29.829%
2026-03-25	117.9300	119.9000	111.9200	114.3200	-1.702%	1,479,795	+29.942%
2026-03-24	114.7900	117.7400	113.6550	116.3000	-0.043%	403,039	+27.730%
2026-03-23	118.6000	121.9999	116.2250	116.3500	+2.169%	819,862	+27.675%
2026-03-20	116.8900	117.7950	113.6300	113.8800	-3.171%	938,567	+30.444%
2026-03-19	115.8300	119.5900	115.8300	117.6100	+0.017%	652,438	+26.307%
2026-03-18	117.4800	118.9100	116.2100	117.5900	-1.409%	809,948	+26.329%
2026-03-17	117.1400	122.6200	116.8950	119.2700	+3.614%	1,302,928	+24.549%
2026-03-16	115.3200	117.2200	113.5000	115.1100	+0.797%	923,822	+29.050%
2026-03-13	114.5000	116.0100	112.8350	114.2000	+0.387%	1,115,201	+30.079%
2026-03-12	117.2500	118.7600	112.4700	113.7600	-4.588%	1,417,412	+30.582%
2026-03-11	120.6600	122.9500	118.5400	119.2300	-2.102%	1,100,084	+24.591%
2026-03-10	128.2000	129.0000	121.5400	121.7900	-4.770%	1,155,909	+21.972%
2026-03-09	118.0600	128.1400	118.0600	127.8900	+6.584%	1,118,757	+16.155%
2026-03-06	123.3300	123.5150	118.2100	119.9900	-4.031%	734,891	+23.802%
2026-03-05	124.0000	127.2200	122.0400	125.0300	-0.644%	687,008	+18.811%
2026-03-04	123.8600	127.0300	123.3700	125.8400	+2.259%	666,478	+18.047%
2026-03-03	122.1000	125.0300	118.7200	123.0600	-1.528%	608,437	+20.713%
2026-03-02	126.2700	128.2400	123.8000	124.9700	-2.921%	860,793	+18.869%
2026-02-27	132.7100	133.9350	128.0500	128.7300	-3.681%	830,718	+15.397%
2026-02-26	132.3900	135.1800	131.0450	133.6500	+1.143%	611,639	+11.149%
2026-02-25	134.8800	137.3800	128.1900	132.1400	-1.879%	1,174,289	+12.419%
2026-02-24	122.2800	139.4350	120.0000	134.6700	-0.539%	2,219,399	+10.307%
2026-02-23	133.8000	137.7300	132.0800	135.4000	-0.206%	950,936	+9.712%
2026-02-20	135.2600	140.5000	135.2600	135.6800	-1.122%	752,967	+9.486%
2026-02-19	137.0900	138.2400	133.0150	137.2200	-0.644%	777,004	+8.257%
2026-02-18	137.2100	139.1350	134.7500	138.1100	+1.994%	644,425	+7.559%
2026-02-17	135.4400	140.7500	131.9300	135.4100	-0.755%	705,651	+9.704%
2026-02-13	133.9700	140.7500	133.3901	136.4400	+2.873%	767,021	+8.876%
2026-02-12	138.8800	140.4500	130.4000	132.6300	-4.857%	1,328,873	+12.003%
2026-02-11	142.1100	145.4300	137.4100	139.4000	-2.558%	686,401	+6.564%
2026-02-10	144.4000	146.3600	141.3900	143.0600	-0.362%	693,469	+3.838%
2026-02-09	140.5600	143.9800	138.1700	143.5800	+0.985%	936,160	+3.461%
2026-02-06	142.0800	145.5900	139.8000	142.1800	+1.804%	865,817	+4.480%
2026-02-05	145.6200	147.1633	138.5150	139.6600	-4.414%	773,058	+6.365%
2026-02-04	151.0800	152.4550	145.9000	146.1100	-2.742%	827,351	+1.670%
2026-02-03	152.4000	160.8800	145.0100	150.2300	-0.589%	1,062,628	-1.118%
2026-02-02	149.2900	151.9500	146.9450	151.1200	+1.172%	592,170	-1.701%
2026-01-30	156.3200	157.4400	148.8400	149.3700	-4.477%	889,169	-0.549%
2026-01-29	158.9500	158.9500	152.4500	156.3700	-2.299%	725,834	-5.001%
2026-01-28	161.3600	162.9750	157.7700	160.0500	-2.188%	438,099	-7.185%
2026-01-27	162.2600	164.9400	160.2601	163.6300	+0.178%	455,142	-9.216%
2026-01-26	163.4100	166.7800	161.7550	163.3400	+0.622%	495,039	-9.055%
2026-01-23	167.6700	169.7800	160.2150	162.3300	-3.335%	674,068	-8.489%
2026-01-22	170.8100	174.8700	166.4000	167.9300	-1.200%	547,613	-11.541%
2026-01-21	165.2600	170.6700	165.1750	169.9700	+4.065%	738,316	-12.602%
2026-01-20	159.5400	165.6000	157.2900	163.3300	+0.809%	476,844	-9.049%
2026-01-16	162.2900	165.3000	160.4500	162.0200	+0.204%	622,273	-8.314%
2026-01-15	162.0600	165.0300	158.8000	161.6900	-0.210%	747,787	-8.127%
2026-01-14	167.5000	168.2500	158.9100	162.0300	-3.156%	877,919	-8.319%
2026-01-13	170.0400	172.5100	160.5700	167.3100	-0.647%	999,717	-11.213%
2026-01-12	167.7700	170.0650	164.7400	168.4000	+0.947%	509,026	-11.787%
2026-01-09	167.4900	169.5600	164.2850	166.8200	+0.240%	386,850	-10.952%
2026-01-08	166.8700	168.6600	164.1900	166.4200	-1.556%	684,164	-10.738%
2026-01-07	172.6600	174.9999	167.8600	169.0500	-1.863%	911,443	-12.127%
2026-01-06	169.4400	175.7700	169.3550	172.2600	+1.664%	696,826	-13.764%
2026-01-05	164.5300	170.6500	164.5300	169.4400	+3.097%	567,985	-12.329%
2026-01-02	163.5300	167.5050	162.2101	164.3500	+0.299%	639,918	-9.614%
2025-12-31	166.4100	167.0900	163.4700	163.8600	-1.639%	450,364	-9.343%
2025-12-30	164.9300	167.0900	162.0200	166.5900	+0.519%	319,440	-10.829%
2025-12-29	165.0400	167.6450	161.4100	165.7300	-0.289%	367,083	-10.366%
2025-12-26	165.1500	166.2350	163.8500	166.2100	+0.332%	250,977	-10.625%
2025-12-24	166.6700	166.6700	164.5000	165.6600	-0.421%	232,577	-10.328%
2025-12-23	164.0000	166.9700	162.5300	166.3600	+0.471%	558,313	-10.706%
2025-12-22	162.1900	167.7400	161.7300	165.5800	+1.971%	513,894	-10.285%
2025-12-19	158.3200	162.9999	158.3200	162.3800	+2.955%	1,071,562	-8.517%
2025-12-18	160.1300	162.2850	156.7200	157.7200	+0.510%	748,695	-5.814%
2025-12-17	156.8100	161.0800	156.5600	156.9200	-0.740%	571,250	-5.334%
2025-12-16	160.0000	160.9900	156.0100	158.0900	-1.551%	671,006	-6.035%
2025-12-15	159.8600	160.9100	157.0100	160.5800	+2.027%	581,253	-7.492%
2025-12-12	161.2600	162.0595	156.3100	157.3900	-2.641%	660,600	-5.617%
2025-12-11	163.6500	164.6000	161.1700	161.6600	-1.306%	569,167	-8.110%
2025-12-10	161.9900	165.0200	160.5450	163.8000	+1.948%	580,115	-9.310%
2025-12-09	160.5500	164.1500	160.5000	160.6700	-0.087%	684,663	-7.543%
2025-12-08	163.6800	164.5400	160.1100	160.8100	-2.528%	520,605	-7.624%
2025-12-05	166.2100	167.2000	163.8700	164.9800	-0.471%	499,494	-9.959%
2025-12-04	165.5100	167.6700	161.6675	165.7600	-0.456%	599,200	-10.382%
2025-12-03	165.3900	170.4000	165.0400	166.5200	+0.909%	915,689	-10.791%
2025-12-02	166.1100	168.2750	163.2300	165.0200	-0.800%	800,556	-9.981%
2025-12-01	168.5700	171.0100	165.8400	166.3500	-2.731%	989,863	-10.700%
2025-11-28	174.0100	174.0100	168.7000	171.0200	-0.093%	388,207	-13.139%
2025-11-26	171.8200	172.6100	168.7900	171.1800	-0.338%	498,872	-13.220%
2025-11-25	167.1700	173.6450	167.1050	171.7600	+2.690%	888,809	-13.513%
2025-11-24	161.3800	167.9700	160.6501	167.2600	+2.923%	946,824	-11.186%
2025-11-21	156.5000	164.3900	155.7150	162.5100	+5.280%	892,068	-8.590%
2025-11-20	156.7600	159.7800	153.5843	154.3600	-0.464%	653,965	-3.764%
2025-11-19	152.0900	155.8200	150.2600	155.0800	+1.320%	693,849	-4.211%
2025-11-18	147.7400	153.7300	146.5550	153.0600	+2.725%	523,860	-2.947%
2025-11-17	152.3200	154.8200	148.4500	149.0000	-2.212%	718,445	-0.302%
2025-11-14	144.8100	154.7900	144.8100	152.3700	+1.202%	1,586,322	-2.507%
2025-11-13	155.1900	157.9000	150.4700	150.5600	-4.715%	904,357	-1.335%
2025-11-12	152.6200	158.7400	152.6200	158.0100	+2.978%	1,386,664	-5.987%
2025-11-11	145.3200	155.1300	145.3200	153.4400	+5.341%	1,088,929	-3.187%
2025-11-10	144.4000	151.1000	144.4000	145.6600	+1.989%	896,249	+1.984%
2025-11-07	144.6400	144.6400	139.4000	142.8200	-1.490%	662,960	+4.012%
2025-11-06	145.3500	147.0000	141.6300	144.9800	-0.590%	496,665	+2.462%
2025-11-05	146.4100	148.6500	144.0200	145.8400	-0.742%	679,858	+1.858%
2025-11-04	149.0600	151.3100	146.0000	146.9300	-2.158%	619,010	+1.103%
2025-11-03	147.5200	150.8400	146.4200	150.1700	+0.745%	770,586	-1.079%
2025-10-31	145.7600	153.4800	144.2100	149.0600	+3.106%	1,227,934	-0.342%
2025-10-30	147.8700	150.1100	144.1800	144.5700	-2.633%	909,675	+2.753%
2025-10-29	149.9200	155.3100	148.1650	148.4800	-2.039%	1,345,287	+0.047%
2025-10-28	165.0000	166.6200	150.7300	151.5700	-5.916%	1,712,369	-1.992%
2025-10-27	165.6900	168.0100	160.4000	161.1000	-3.144%	1,407,293	-7.790%
2025-10-24	166.1100	169.8700	164.9700	166.3300	+0.684%	1,180,850	-10.690%
2025-10-23	155.2700	166.1800	155.2700	165.2000	+4.949%	1,197,631	-10.079%
2025-10-22	156.9000	160.4600	155.7350	157.4100	+0.421%	1,205,447	-5.629%
2025-10-21	158.0000	165.1700	156.5000	156.7500	+1.430%	1,653,574	-5.231%
2025-10-20	153.8100	157.8300	152.9500	154.5400	+1.271%	1,027,517	-3.876%
2025-10-17	153.5000	156.3100	152.5400	152.6000	-1.262%	1,068,960	-2.654%
2025-10-16	157.0300	157.2100	152.4400	154.5500	+3.364%	1,108,604	-3.882%
2025-10-15	148.7900	152.3600	147.1600	149.5200	+0.755%	812,827	-0.649%
2025-10-14	146.1600	150.8500	145.5050	148.4000	-0.182%	872,002	+0.101%
2025-10-13	145.6900	150.4000	145.0100	148.6700	+2.362%	772,594	-0.081%
2025-10-10	148.3300	148.9550	143.4700	145.2400	-2.399%	931,153	+2.279%
2025-10-09	150.8100	153.0200	147.8750	148.8100	-1.326%	1,285,243	-0.175%
2025-10-08	145.8200	151.2700	144.2800	150.8100	+3.344%	818,979	-1.499%
2025-10-07	150.3100	152.3000	144.0700	145.9300	-2.778%	1,183,031	+1.795%
2025-10-06	147.3000	150.7450	147.0700	150.1000	+0.921%	894,239	-1.033%
2025-10-03	146.8500	150.1500	144.7000	148.7300	+2.410%	1,285,934	-0.121%
2025-10-02	146.4000	148.4800	143.2600	145.2300	-0.398%	1,138,551	+2.286%
2025-10-01	134.6900	147.0350	134.1900	145.8100	+9.082%	1,675,842	+1.879%
2025-09-30	124.0900	134.0900	123.9750	133.6700	+7.720%	1,193,651	+11.132%
2025-09-29	125.8200	125.8500	123.6800	124.0900	-1.210%	743,396	+19.711%
2025-09-26	122.0000	125.9250	121.9900	125.6100	+3.230%	563,135	+18.263%
2025-09-25	122.6800	124.4400	121.1800	121.6800	-2.273%	612,795	+22.083%
2025-09-24	123.7600	125.8099	122.5200	124.5100	+0.452%	1,122,703	+19.308%
2025-09-23	126.3000	128.2400	123.6700	123.9500	-1.580%	598,907	+19.847%
2025-09-22	124.9300	127.7075	123.6500	125.9400	+2.976%	758,926	+17.953%
2025-09-19	125.3600	126.6600	122.1200	122.3000	-1.672%	1,103,283	+21.464%
2025-09-18	122.0900	125.8650	121.7700	124.3800	+4.180%	757,780	+19.432%
2025-09-17	119.3400	123.0000	117.1400	119.3900	-0.301%	1,088,129	+24.424%
2025-09-16	113.5600	120.1600	112.8400	119.7500	+5.284%	1,363,348	+24.050%
2025-09-15	114.2400	115.7200	112.7300	113.7400	+0.176%	647,060	+30.605%
2025-09-12	118.4800	118.6350	113.4800	113.5400	-4.995%	707,553	+30.835%
2025-09-11	119.0900	122.7100	118.9100	119.5100	-0.599%	624,455	+24.299%
2025-09-10	118.4000	122.6950	117.5475	120.2300	+1.297%	986,487	+23.555%
2025-09-09	120.0400	120.1750	117.1800	118.6900	-1.665%	526,105	+25.158%
2025-09-08	122.3700	123.2600	119.1300	120.7000	-3.099%	782,729	+23.074%
2025-09-05	120.0700	125.3100	120.0300	124.5600	+3.301%	1,043,995	+19.260%
2025-09-04	115.4300	120.6700	112.7100	120.5800	+3.787%	841,555	+23.196%
2025-09-03	119.9600	121.7100	115.7550	116.1800	-3.737%	652,546	+27.862%
2025-09-02	121.4300	121.8300	118.3900	120.6900	-1.333%	543,244	+23.084%
2025-08-29	122.4700	124.9100	121.9019	122.3200	+0.123%	651,937	+21.444%
2025-08-28	118.6600	122.5100	117.6100	122.1700	+2.767%	1,119,710	+21.593%
2025-08-27	119.2500	121.5600	118.8300	118.8800	-1.336%	499,746	+24.958%
2025-08-26	121.4000	122.4000	120.3300	120.4900	-0.635%	719,743	+23.288%
2025-08-25	124.8900	124.8900	120.4550	121.2600	-2.829%	432,603	+22.505%
2025-08-22	120.8800	127.2100	119.8985	124.7900	+4.296%	775,454	+19.040%
2025-08-21	121.1800	121.4350	119.2900	119.6500	-1.571%	543,735	+24.154%
2025-08-20	122.7200	123.4500	120.5400	121.5600	-1.571%	735,985	+22.203%
2025-08-19	124.2700	127.4800	122.9300	123.5000	-0.467%	671,294	+20.283%
2025-08-18	123.8400	126.5200	122.7543	124.0800	-0.213%	580,826	+19.721%
2025-08-15	127.0200	128.0000	124.1900	124.3450	-1.812%	574,823	+19.466%
2025-08-14	125.9600	126.8600	124.4300	126.6400	-0.401%	686,703	+17.301%
2025-08-13	122.2900	127.5650	120.3550	127.1500	+4.736%	881,668	+16.831%
2025-08-12	112.3700	121.4500	111.4800	121.4000	+8.509%	969,835	+22.364%
2025-08-11	111.5400	112.9799	111.2300	111.8800	+0.404%	559,455	+32.776%
2025-08-08	113.8300	114.0000	111.1500	111.4300	-1.841%	635,992	+33.312%
2025-08-07	113.5300	113.5800	111.3600	113.5200	+1.267%	832,018	+30.858%
2025-08-06	115.6300	115.7250	110.7700	112.1000	-3.262%	1,154,799	+32.516%
2025-08-05	116.6400	117.7226	115.0300	115.8800	-0.532%	666,463	+28.193%
2025-08-04	118.8600	118.8600	115.7600	116.5000	-2.027%	754,697	+27.511%
2025-08-01	115.2300	118.9850	113.4300	118.9100	+1.572%	941,488	+24.926%
2025-07-31	121.6000	122.7250	116.7600	117.0700	-4.705%	1,146,487	+26.890%
2025-07-30	126.3300	128.4750	122.0000	122.8500	-1.955%	1,440,205	+20.920%
2025-07-29	126.0000	132.2400	124.0000	125.3000	+4.722%	2,260,307	+18.555%
2025-07-28	121.7300	121.7300	119.0300	119.6500	-1.713%	990,690	+24.154%
2025-07-25	122.4200	123.1400	120.6650	121.7350	-0.111%	950,629	+22.027%
2025-07-24	116.3500	122.6700	116.2950	121.8700	+4.047%	1,163,590	+21.892%
2025-07-23	117.3900	120.7100	116.3800	117.1300	+2.638%	1,451,511	+26.825%
2025-07-22	113.4500	115.6500	110.8500	114.1200	-0.592%	1,507,196	+30.170%
2025-07-21	116.2800	117.3800	113.1700	114.8000	-1.247%	1,191,128	+29.399%
2025-07-18	123.5500	124.3500	115.1861	116.2500	-6.280%	1,033,277	+27.785%
2025-07-17	122.0000	125.0000	121.0000	124.0400	+3.582%	582,743	+19.760%
2025-07-16	119.9200	120.5100	117.3900	119.7500	+1.397%	690,119	+24.050%
2025-07-15	122.2600	122.3150	117.9800	118.1000	-2.662%	611,917	+25.783%
2025-07-14	128.2500	128.2500	120.8850	121.3300	-6.805%	1,057,323	+22.435%
2025-07-11	132.5800	135.5700	129.6300	130.1900	-2.843%	757,950	+14.102%
2025-07-10	130.6400	135.0200	129.1500	134.0000	+3.220%	545,236	+10.858%
2025-07-09	128.4700	130.8200	127.8415	129.8200	+0.980%	576,961	+14.428%
2025-07-08	124.7300	129.3800	124.3800	128.5600	+3.319%	586,863	+15.549%
2025-07-07	126.2300	127.4499	123.3400	124.4300	-2.385%	424,625	+19.384%
2025-07-03	129.1100	129.1100	126.4900	127.4700	+0.402%	208,766	+16.537%
2025-07-02	126.3900	128.1900	125.6250	126.9600	+0.411%	523,165	+17.005%
2025-07-01	124.0200	131.4300	123.0964	126.4400	+1.656%	633,560	+17.487%
2025-06-30	123.7500	126.0399	122.6150	124.3800	+0.664%	676,860	+19.432%
2025-06-27	124.5300	125.0500	121.4400	123.5600	-0.523%	873,949	+20.225%
2025-06-26	124.2100	125.5400	121.9850	124.2100	+0.153%	731,430	+19.596%
2025-06-25	123.0000	126.6100	121.6200	124.0200	+0.543%	662,803	+19.779%
2025-06-24	123.2200	125.0300	121.2200	123.3500	+2.698%	941,527	+20.430%
2025-06-23	119.0000	120.2800	115.8600	120.1100	+1.060%	854,526	+23.678%
2025-06-20	118.7800	120.7700	116.5000	118.8500	+1.115%	770,919	+24.989%
2025-06-18	122.1200	122.6700	117.4200	117.5400	-2.868%	1,449,380	+26.383%
2025-06-17	124.8500	125.6750	120.8500	121.0100	-4.029%	621,580	+22.758%
2025-06-16	127.7200	127.7200	120.6800	126.0900	-1.121%	1,094,219	+17.813%
2025-06-13	128.2800	130.9500	127.0000	127.5200	-2.879%	507,147	+16.492%
2025-06-12	130.8600	132.7000	129.6000	131.3000	-0.530%	386,401	+13.138%
2025-06-11	133.2400	135.3000	130.8050	132.0000	-0.655%	479,652	+12.538%
2025-06-10	132.4300	134.3500	130.4635	132.8700	+0.904%	630,969	+11.801%
2025-06-09	130.3000	133.8200	128.3199	131.6800	+2.634%	626,274	+12.811%
2025-06-06	127.8000	130.6835	127.8000	128.3000	+1.263%	600,683	+15.783%
2025-06-05	126.8500	128.2500	123.4416	126.7000	+0.119%	606,984	+17.245%
2025-06-04	124.5100	126.8400	123.4700	126.5500	+1.728%	593,032	+17.384%
2025-06-03	118.3500	126.1600	115.1400	124.4000	+4.917%	1,095,887	+19.413%
2025-06-02	118.0100	119.9999	115.3300	118.5700	+0.423%	1,132,153	+25.285%
2025-05-30	121.6500	121.8800	117.1101	118.0700	-3.474%	1,145,837	+25.815%
2025-05-29	123.0000	123.7050	120.9605	122.3200	+0.941%	1,066,540	+21.444%
2025-05-28	122.8400	123.1276	120.5450	121.1800	-1.110%	515,449	+22.586%
2025-05-27	121.8800	123.8200	121.1330	122.5400	+3.716%	630,735	+21.226%
2025-05-23	117.7700	118.9000	116.6386	118.1500	-1.910%	615,767	+25.730%
2025-05-22	119.5800	121.5904	118.5100	120.4500	+0.200%	623,286	+23.329%
2025-05-21	125.8900	126.1900	120.1100	120.2100	-5.784%	497,517	+23.575%
2025-05-20	126.3300	129.4200	125.6400	127.5900	+1.109%	651,189	+16.428%
2025-05-19	123.9400	126.3800	123.0000	126.1900	-0.245%	867,081	+17.719%
2025-05-16	124.0600	126.5600	120.1100	126.5000	+2.629%	1,245,890	+17.431%
2025-05-15	128.3400	128.3400	121.8275	123.2600	-3.733%	923,349	+20.518%
2025-05-14	132.1000	134.2500	126.4950	128.0400	-2.668%	497,051	+16.018%
2025-05-13	133.5300	135.4700	131.3700	131.5500	-1.623%	546,924	+12.923%
2025-05-12	127.8600	134.0600	125.4000	133.7200	+8.504%	1,052,499	+11.090%
2025-05-09	128.3600	130.8700	123.1000	123.2400	-3.606%	580,990	+20.537%
2025-05-08	127.8200	131.0000	126.2700	127.8500	+0.765%	681,238	+16.191%
2025-05-07	131.5200	133.1800	125.3100	126.8800	-2.699%	1,379,904	+17.079%
2025-05-06	140.2100	141.9900	130.1500	130.4000	-7.465%	1,117,475	+13.919%
2025-05-05	140.2800	143.5600	139.6800	140.9200	-0.417%	681,498	+5.414%
2025-05-02	140.3600	142.6550	138.3200	141.5100	+3.141%	581,931	+4.975%
2025-05-01	139.7500	140.7100	135.4600	137.2000	-0.573%	481,890	+8.273%
2025-04-30	139.5400	139.5400	134.0350	137.9900	-1.033%	975,878	+7.653%
2025-04-29	135.1500	145.4700	132.4600	139.4300	-2.924%	1,991,100	+6.541%
2025-04-28	145.6000	148.3800	140.1400	143.6300	-0.774%	863,652	+3.425%
2025-04-25	143.7500	145.9550	140.8900	144.7500	-0.331%	440,774	+2.625%
2025-04-24	141.8100	145.9100	140.7000	145.2300	+2.709%	491,741	+2.286%
2025-04-23	144.4600	148.9400	140.7000	141.4000	+1.778%	609,030	+5.057%
2025-04-22	138.5100	141.6200	136.0700	138.9300	+5.538%	1,075,386	+6.924%
2025-04-21	129.4300	132.4100	125.0450	131.6400	+1.262%	678,975	+12.846%
2025-04-17	131.2600	131.5100	125.2400	130.0000	-1.590%	754,658	+14.269%
2025-04-16	127.9000	135.8100	127.9000	132.1000	+4.328%	1,393,582	+12.453%
2025-04-15	126.0400	130.3100	123.9700	126.6200	-0.503%	811,838	+17.320%
2025-04-14	126.3000	128.9300	123.5000	127.2600	+3.581%	634,138	+16.730%
2025-04-11	115.3700	123.2400	111.2050	122.8600	+6.659%	979,334	+20.910%
2025-04-10	121.1000	121.1000	110.9700	115.1900	-6.992%	836,988	+28.961%
2025-04-09	106.8900	124.3800	105.0600	123.8500	+13.739%	1,252,483	+19.943%
2025-04-08	121.7900	122.6900	105.7600	108.8900	-6.218%	1,189,147	+36.422%
2025-04-07	105.7800	121.8400	102.9650	116.1100	+3.725%	1,825,119	+27.939%
2025-04-04	117.7200	118.4200	106.7750	111.9400	-8.020%	1,826,075	+32.705%
2025-04-03	120.9300	126.5100	120.3000	121.7000	-7.042%	886,865	+22.062%
2025-04-02	126.7200	133.3750	124.9900	130.9200	+1.883%	863,654	+13.466%
2025-04-01	127.7800	128.8850	124.8400	128.5000	+0.990%	749,379	+15.603%
2025-03-31	131.1600	131.1600	125.3900	127.2400	-4.625%	1,262,608	+16.748%
2025-03-28	136.0500	137.0500	130.4100	133.4100	-2.706%	856,659	+11.348%
2025-03-27	138.7200	140.8900	136.5800	137.1200	-1.657%	313,522	+8.336%
2025-03-26	141.8200	142.1350	136.5900	139.4300	-1.775%	497,418	+6.541%
2025-03-25	144.7800	146.9950	140.1950	141.9500	-2.205%	730,498	+4.650%
2025-03-24	142.6700	145.6000	141.2800	145.1500	+3.664%	478,153	+2.342%
2025-03-21	136.6100	140.3900	135.7050	140.0200	+0.488%	592,578	+6.092%
2025-03-20	140.6500	144.3250	137.9200	139.3400	-3.824%	445,293	+6.610%
2025-03-19	144.1200	146.6000	138.0100	144.8800	+0.374%	796,848	+2.533%
2025-03-18	144.6100	147.6100	139.0700	144.3400	-5.543%	1,144,326	+2.917%
2025-03-17	150.4200	153.8900	147.9900	152.8100	+1.454%	480,120	-2.788%
2025-03-14	143.9200	150.8700	142.7900	150.6200	+5.743%	445,130	-1.374%
2025-03-13	145.1800	146.6450	140.9300	142.4400	-2.016%	462,020	+4.290%
2025-03-12	148.5200	149.6600	141.2600	145.3700	-1.196%	861,024	+2.188%
2025-03-11	138.5400	148.5350	137.5600	147.1300	+7.402%	962,115	+0.965%
2025-03-10	151.1700	152.4600	135.6850	136.9900	-12.017%	1,477,555	+8.439%
2025-03-07	159.6300	161.6800	149.8800	155.7000	-2.754%	891,290	-4.592%
2025-03-06	155.9700	163.7800	155.3450	160.1100	+1.548%	584,800	-7.220%
2025-03-05	154.5300	160.0000	152.2450	157.6700	+1.847%	399,605	-5.784%
2025-03-04	153.6200	156.8200	147.3700	154.8100	-0.367%	698,561	-4.044%
2025-03-03	159.4400	160.9900	153.8100	155.3800	-2.436%	465,129	-4.396%
2025-02-28	155.5100	160.0500	154.2900	159.2600	+1.738%	446,104	-6.725%
2025-02-27	162.2000	165.4300	156.4050	156.5400	-3.851%	429,709	-5.104%
2025-02-26	161.5400	165.8200	161.0000	162.8100	+0.830%	512,421	-8.759%
2025-02-25	164.1400	165.4650	159.1500	161.4700	-1.985%	798,870	-8.001%
2025-02-24	159.3200	168.0950	157.6300	164.7400	+3.617%	895,970	-9.828%
2025-02-21	164.3400	165.0000	156.1800	158.9900	-2.262%	715,480	-6.566%
2025-02-20	157.9000	169.0000	157.8800	162.6700	+7.921%	1,768,755	-8.680%
2025-02-19	143.8300	151.3200	143.8300	150.7300	+3.823%	1,165,711	-1.446%
2025-02-18	147.2900	149.0400	143.8900	145.1800	-1.184%	529,538	+2.321%
2025-02-14	145.8300	147.5850	144.5584	146.9200	+0.513%	398,817	+1.109%
2025-02-13	145.8500	148.4500	143.0300	146.1700	+0.309%	510,477	+1.628%
2025-02-12	145.7700	148.2600	144.0205	145.7200	-2.522%	631,959	+1.942%
2025-02-11	152.4000	154.4800	149.2400	149.4900	-2.840%	421,107	-0.629%
2025-02-10	158.8400	159.5100	153.5700	153.8600	-1.403%	450,545	-3.451%
2025-02-07	161.3300	162.1000	154.6800	156.0500	-3.590%	400,262	-4.806%
2025-02-06	162.0100	163.7000	158.7700	161.8600	-0.043%	397,691	-8.223%
2025-02-05	160.8100	163.6000	159.7300	161.9300	+1.194%	411,333	-8.263%
2025-02-04	157.6500	162.0200	156.6300	160.0200	+0.094%	433,372	-7.168%
2025-02-03	162.7000	165.0900	159.7850	159.8700	-3.814%	557,837	-7.081%
2025-01-31	167.5700	170.4350	165.7100	166.2100	-0.788%	333,602	-10.625%
2025-01-30	171.3200	177.1700	166.5500	167.5300	-1.104%	556,665	-11.329%
2025-01-29	172.0300	174.7450	164.9550	169.4000	-2.778%	855,364	-12.308%
2025-01-28	176.2900	182.5200	169.9900	174.2400	+3.708%	1,117,391	-14.744%
2025-01-27	165.5600	168.2300	163.9000	168.0100	+1.278%	470,192	-11.583%
2025-01-24	167.7500	168.7000	165.2350	165.8900	-1.197%	536,639	-10.453%

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

RGEN
Repligen Corp
stock NASDAQ