Repligen Corporation (RGEN) NASDAQ

162.39

-4.92(-2.94%)

Updated at January 14 10:01AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026170.04167.31167.31172.51160.57999,665
January 12, 2026167.77168.4168.4170.07164.74509,026
January 09, 2026167.49166.82166.82169.56164.41388,001
January 08, 2026166.87166.42166.42168.66164.19664,012
January 07, 2026172.66169.05169.05175167.86889,042
January 06, 2026169.44172.26172.26175.77169.36696,826
January 05, 2026164.53169.44169.44170.65164.53568,000
January 02, 2026163.53164.35164.35167.51162.21639,918
December 31, 2025166.41163.86163.86167.09163.47450,400
December 30, 2025164.93166.59166.59167.09162.02319,440
December 29, 2025165.04165.73165.73167.65161.41367,100
December 26, 2025164.24166.21166.21166.24163.85243,420
December 24, 2025166.67165.66165.66166.67164.5232,600
December 23, 2025164166.36166.36166.97162.53558,313
December 22, 2025162.19165.58165.58167.74161.73513,900
December 19, 2025158.32162.38162.38163158.321.07M
December 18, 2025160.13157.72157.72162.29156.72748,700
December 17, 2025156.81156.92156.92161.08156.56571,300
December 16, 2025160158.09158.09160.99156.01671,006
December 15, 2025159.86160.58160.58160.91157.01581,300
December 12, 2025161.26157.39157.39162.06156.31660,600
December 11, 2025163.65161.66161.66164.6161.17569,200
December 10, 2025161.99163.8163.8165.02160.54474,002
December 09, 2025160.55160.67160.67164.15160.5499,114
December 08, 2025163.68160.81160.81164.54160.11520,605
December 05, 2025166.21164.98164.98167.2163.87499,500
December 04, 2025165.51165.76165.76167.25161.71563,419
December 03, 2025165.39166.52166.52170.4165.04880,538
December 02, 2025166.11165.02165.02168.28163.23800,600
December 01, 2025168.57166.35166.35171.01165.84989,900
November 28, 2025174.01171.02171.02174.01168.7388,207
November 26, 2025171.82171.18171.18172.61168.79498,872
November 25, 2025167.17171.76171.76173.65167.11888,797
November 24, 2025161.38167.26167.26167.97160.65946,824
November 21, 2025156.5162.51162.51164.39155.72892,100
November 20, 2025156.76154.36154.36159.78153.58654,008
November 19, 2025152.09155.08155.08155.82150.26693,849
November 18, 2025147.74153.06153.06153.73146.56523,900
November 17, 2025152.32149149154.82148.45718,545
November 14, 2025144.81152.37152.37154.79144.811.59M
November 13, 2025155.19150.56150.56157.9150.47903,362
November 12, 2025152.62158.01158.01158.74152.621.39M
November 11, 2025145.32153.44153.44155.13145.321.09M
November 10, 2025144.4145.66145.66151.1144.4896,201
November 07, 2025144.64142.82142.82144.64139.4625,041
November 06, 2025145.35144.98144.98147141.63496,665
November 05, 2025146.41145.84145.84148.65144.02679,900
November 04, 2025149.06146.93146.93151.31146619,010
November 03, 2025147.52150.17150.17150.84146.42770,600
October 31, 2025145.76149.06149.06153.48144.211.23M
October 30, 2025147.87144.57144.57150.11144.18909,700
October 29, 2025149.92148.48148.48155.31148.171.35M
October 28, 2025165151.57151.57166.62150.731.71M
October 27, 2025165.69161.1161.1168.01160.41.41M
October 24, 2025166.11166.33166.33169.87164.971.18M
October 23, 2025155.27165.2165.2166.18155.271.2M
October 22, 2025156.9157.41157.41160.46155.741.21M
October 21, 2025158156.75156.75165.17156.51.63M
October 20, 2025153.81154.54154.54157.83152.951.03M
October 17, 2025153.5152.6152.6156.31152.541.07M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved