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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	13.65	14.01	14.01	14.12	13.42	423,494
February 03, 2025	13.62	13.71	13.71	14.11	13.33	631,639
January 31, 2025	13.71	13.98	13.98	14.52	13.71	624,961
January 30, 2025	14.02	13.62	13.62	14.5	13.53	710,700
January 29, 2025	13.89	14.26	14.26	14.65	13.89	246,525
January 28, 2025	13.64	14.02	14.02	14.25	13.43	873,664
January 27, 2025	13.52	13.69	13.69	14.12	13.07	748,942
January 24, 2025	13.68	13.59	13.59	13.78	13	741,726
January 23, 2025	13.03	13.49	13.49	13.78	12.9	272,696
January 22, 2025	12.23	13.02	13.02	13.32	11.83	1.47M
January 21, 2025	12.6	11.85	11.85	13.13	11.48	2.11M
January 17, 2025	10.48	10.33	10.33	10.48	10.06	292,975
January 16, 2025	10.42	10.36	10.36	10.72	10.23	732,935
January 15, 2025	10.85	10.42	10.42	10.99	10.36	609,600
January 14, 2025	11.05	10.49	10.49	11.2	10.12	918,300
January 13, 2025	11	10.89	10.89	11.05	10	771,828
January 10, 2025	11.33	11.06	11.06	11.72	10.52	753,102
January 08, 2025	11.1	11.47	11.47	11.56	11.1	221,531
January 07, 2025	12.04	11.2	11.2	12.36	11.05	673,453
January 06, 2025	12.63	12.02	12.02	12.83	11.97	757,818
January 03, 2025	12.69	12.62	12.62	12.81	12.36	528,731
January 02, 2025	12.38	12.56	12.56	13.56	12.17	1.16M
December 31, 2024	12.4	12.52	12.52	12.72	12.23	197,158
December 30, 2024	12.13	12.33	12.33	12.53	11.78	423,672
December 27, 2024	12.65	12.26	12.26	12.77	12.17	383,045
December 26, 2024	12.36	12.79	12.79	13.07	12.29	400,443
December 24, 2024	12.21	12.5	12.5	12.59	12.12	329,500
December 23, 2024	12.97	12.34	12.34	12.97	12.18	709,186
December 20, 2024	11.78	12.49	12.49	13.04	11.43	2.35M
December 19, 2024	11.47	12.01	12.01	12.08	11.19	1.41M
December 18, 2024	11.67	11.66	11.66	11.86	11.22	860,893
December 17, 2024	12.35	11.72	11.72	12.42	11.66	708,939
December 16, 2024	12.57	12.48	12.48	12.79	12.2	926,200
December 13, 2024	12.18	12.55	12.55	12.65	12	595,208
December 12, 2024	12.54	12.22	12.22	12.8	12.2	426,308
December 11, 2024	12.83	12.64	12.64	13.13	12.54	624,029
December 10, 2024	12.47	12.84	12.84	12.89	12.14	606,342
December 09, 2024	13.18	12.64	12.64	13.38	12.61	458,100
December 06, 2024	13.11	13.08	13.08	13.22	12.93	501,168
December 05, 2024	13.19	13.05	13.05	13.34	12.96	649,098
December 04, 2024	13.4	13.17	13.17	13.68	13.08	1.06M
December 03, 2024	13.49	13.34	13.34	13.6	13.18	120,063
December 02, 2024	14	13.55	13.55	14.22	13.47	837,496
November 29, 2024	14.06	14.08	14.08	14.51	14	474,085
November 27, 2024	14.38	14.05	14.05	14.64	13.79	1.31M
November 26, 2024	13.64	14.38	14.38	14.57	13.2	2.24M
November 25, 2024	15.12	14.74	14.74	15.12	13.6	816,350
November 22, 2024	13.68	14.93	14.93	17	13.13	5.99M
November 21, 2024	11.14	11.05	11.05	11.35	11	882,300
November 20, 2024	10.93	11.23	11.23	11.29	10.75	548,400
November 19, 2024	10.62	10.95	10.95	10.99	10.57	531,716
November 18, 2024	10.75	10.77	10.77	10.98	10.63	1.74M
November 15, 2024	11.5	10.8	10.8	11.5	10.59	600,004
November 14, 2024	11.67	11.4	11.4	11.73	11.25	720,100
November 13, 2024	12.18	11.69	11.69	12.73	11.62	381,467
November 12, 2024	12.49	12.19	12.19	12.6	11.45	460,407
November 11, 2024	12.66	12.5	12.5	12.97	12.45	381,820
November 08, 2024	12.16	12.44	12.44	12.78	12.13	292,000
November 07, 2024	12.73	12.21	12.21	12.84	12.11	295,085
November 06, 2024	12.44	12.7	12.7	12.79	12.23	686,240

Replimune Group, Inc. (REPL) NASDAQ