Replimune Group, Inc. - REPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	7.19	7.77	7.77	8.06	6.93	1.08M
May 07, 2025	7.73	7.16	7.16	7.77	7	2.25M
May 06, 2025	9.85	7.5	7.5	9.96	7.47	4.06M
May 05, 2025	10	10.01	10.01	10.3	9.75	655,100
May 02, 2025	9.73	10.01	10.01	10.21	9.72	724,313
May 01, 2025	9.83	9.64	9.64	9.84	9.49	651,530
April 30, 2025	9.25	9.78	9.78	9.85	9.2	882,812
April 29, 2025	9.22	9.39	9.39	9.55	9.01	530,300
April 28, 2025	9.11	9.27	9.27	9.31	9.02	1.9M
April 25, 2025	8.9	9.05	9.05	9.19	8.68	362,638
April 24, 2025	8.82	9.06	9.06	9.2	8.77	443,601
April 23, 2025	8.96	8.83	8.83	9.34	8.82	674,900
April 22, 2025	8.86	8.71	8.71	9.01	8.42	1.22M
April 21, 2025	7.86	8.77	8.77	9.33	7.83	1.35M
April 17, 2025	7.58	8	8	8	7.53	636,820
April 16, 2025	7.63	7.63	7.63	7.87	7.51	674,225
April 15, 2025	7.46	7.71	7.71	7.97	7.38	854,945
April 14, 2025	7.5	7.51	7.51	7.55	7.25	715,734
April 11, 2025	6.94	7.35	7.35	7.36	6.88	765,500
April 10, 2025	7.2	6.92	6.92	7.32	6.69	1.11M
April 09, 2025	6.93	7.31	7.31	7.81	6.44	1.39M
April 08, 2025	7.79	7.14	7.14	7.97	7.02	1.05M
April 07, 2025	7.19	7.49	7.49	7.78	6.85	942,300
April 04, 2025	7.7	7.46	7.46	7.8	7.17	1.02M
April 03, 2025	8.35	7.89	7.89	8.38	7.86	919,146
April 02, 2025	8.3	8.62	8.62	9.16	8.12	1.44M
April 01, 2025	9.68	8.4	8.4	9.68	8.36	1.36M
March 31, 2025	10.02	9.75	9.75	10.19	9.58	913,431
March 28, 2025	10.46	10.39	10.39	10.61	10.12	368,600
March 27, 2025	10.43	10.45	10.45	10.78	10.38	312,321
March 26, 2025	10.67	10.4	10.4	10.72	10.17	582,700
March 25, 2025	11.04	10.69	10.69	11.23	10.42	557,446
March 24, 2025	10.83	11.05	11.05	11.23	10.83	450,400
March 21, 2025	11.32	10.82	10.82	11.5	10.78	3M
March 20, 2025	11.41	11.6	11.6	11.72	11.31	413,600
March 19, 2025	11.65	11.5	11.5	12.16	11.2	599,470
March 18, 2025	11.62	11.43	11.43	11.62	11.28	445,700
March 17, 2025	11.66	11.78	11.78	11.9	11.29	999,100
March 14, 2025	11.94	11.66	11.66	12.12	11.64	312,000
March 13, 2025	12.18	11.86	11.86	12.64	11.61	686,900
March 12, 2025	11.52	12.11	12.11	12.38	11.47	678,084
March 11, 2025	11.2	11.44	11.44	11.75	10.68	876,500
March 10, 2025	11.42	11.14	11.14	11.51	10.94	637,605
March 07, 2025	11.88	11.51	11.51	12.02	11.49	486,420
March 06, 2025	12.05	11.74	11.74	12.54	11.72	436,215
March 05, 2025	12.06	12.29	12.29	12.32	11.69	458,100
March 04, 2025	11.92	12.02	12.02	12.41	11.72	671,049
March 03, 2025	12.71	12.12	12.12	13.17	11.97	667,000
February 28, 2025	12.55	12.68	12.68	12.79	11.86	949,496
February 27, 2025	13.25	12.64	12.64	13.66	12.3	839,339
February 26, 2025	13.83	13.24	13.24	13.99	13.14	514,231
February 25, 2025	13.7	13.49	13.49	13.72	13.09	500,738
February 24, 2025	13.96	13.61	13.61	14.43	13.59	507,000
February 21, 2025	14.72	13.98	13.98	14.8	13.57	659,352
February 20, 2025	13.72	14.31	14.31	14.78	13.4	1.05M
February 19, 2025	14.01	13.78	13.78	14.45	13.67	373,003
February 18, 2025	14.06	14.03	14.03	14.32	13.77	375,119
February 14, 2025	14.47	14.1	14.1	14.59	14.07	446,738
February 13, 2025	13.7	14.29	14.29	14.48	13.44	504,300
February 12, 2025	12.36	13.79	13.79	13.85	12.36	930,300

Replimune Group, Inc. (REPL) NASDAQ