Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	145.7	144.46	144.46	150.56	143.96	1.44M
December 19, 2024	147.26	146.54	146.54	149.32	143.91	519,504
December 18, 2024	158.23	147.34	147.34	160.05	146.45	573,547
December 17, 2024	159.94	158.14	158.14	160.65	157.24	519,566
December 16, 2024	155.37	160.92	160.92	161.24	155.37	607,293
December 13, 2024	156.54	156.62	156.62	158.07	151.5	209,642
December 12, 2024	153.13	155.99	155.99	157.91	153.13	495,600
December 11, 2024	153.54	155.25	155.25	157.25	152.34	324,900
December 10, 2024	154.71	151.94	151.94	156.75	150.56	454,302
December 09, 2024	150.35	154.72	154.72	156.94	149.97	484,052
December 06, 2024	143.78	146.95	146.95	146.98	143.24	30,744
December 05, 2024	147.87	142.26	142.26	148.17	142.15	443,658
December 04, 2024	148.5	147.88	147.88	150.78	145.97	146,419
December 03, 2024	148.64	148.5	148.5	149.81	145.97	579,792
December 02, 2024	150.08	150.46	150.46	152.77	147.39	517,000
November 29, 2024	149.82	150.54	150.54	150.79	148.49	225,812
November 27, 2024	148.03	149.99	149.99	150.7	147.3	452,700
November 26, 2024	145.08	146.74	146.74	147.05	142.17	347,035
November 25, 2024	142.85	146.06	146.06	148.03	142.73	577,763
November 22, 2024	141.08	142.58	142.58	145.21	140.59	556,900
November 21, 2024	139.61	141.76	141.76	142.11	136.54	660,100
November 20, 2024	129.58	138.9	138.9	139.2	128.53	898,500
November 19, 2024	121.53	128.49	128.49	128.98	121.53	1M
November 18, 2024	125.1	123.41	123.41	126.25	122.02	1M
November 15, 2024	140.87	124.73	124.73	141.17	121.52	1.93M
November 14, 2024	148.58	142.43	142.43	149.88	142.08	734,394
November 13, 2024	144.96	150.47	150.47	154.32	143.95	1.07M
November 12, 2024	147.5	148.59	148.59	154.48	145	1.4M
November 11, 2024	140.8	139.51	139.51	141.83	137.27	679,399
November 08, 2024	143.04	140.7	140.7	143.27	140	543,900
November 07, 2024	145.26	143.88	143.88	146.35	142.95	357,113
November 06, 2024	150.1	145.93	145.93	150.78	141	461,736
November 05, 2024	138.32	145.95	145.95	146.03	138.32	364,997
November 04, 2024	138.64	139.53	139.53	140.74	136.41	477,523
November 01, 2024	134.27	138.61	138.61	138.79	134.27	463,900
October 31, 2024	135.08	134.27	134.27	137.5	134.12	404,131
October 30, 2024	133.56	136.38	136.38	139.25	133.56	463,316
October 29, 2024	135.89	134.87	134.87	138.96	133.58	462,400
October 28, 2024	137.5	137.21	137.21	138.24	135.07	389,630
October 25, 2024	135.47	135.45	135.45	137.57	134.28	333,500
October 24, 2024	138.63	135.18	135.18	138.63	134.89	515,226
October 23, 2024	143.86	137.48	137.48	143.86	137.36	519,400
October 22, 2024	145	144.14	144.14	150.15	142.14	925,400
October 21, 2024	145.47	149.21	149.21	149.47	143.92	720,434
October 18, 2024	142.22	146.95	146.95	147.47	141.28	658,519
October 17, 2024	151.2	142.14	142.14	154.11	140.78	875,200
October 16, 2024	143.04	138.17	138.17	143.38	136.94	801,665
October 15, 2024	143.22	144.98	144.98	147.35	143.22	573,500
October 14, 2024	138.66	143.05	143.05	143.44	137.41	460,205
October 11, 2024	134.69	138.82	138.82	140.89	133.38	462,600
October 10, 2024	134.78	134.49	134.49	135.63	133.34	435,500
October 09, 2024	135.4	136.55	136.55	137.75	135.04	297,700
October 08, 2024	135.6	135.02	135.02	137	134.48	578,500
October 07, 2024	135.7	136.59	136.59	138.35	134.56	520,900
October 04, 2024	142.14	136.71	136.71	142.89	135.98	596,372
October 03, 2024	142	139.04	139.04	143.4	138.64	371,400
October 02, 2024	144.59	143.23	143.23	146.06	141.23	312,700
October 01, 2024	149.2	145.74	145.74	149.37	144.19	353,200
September 30, 2024	144.22	148.82	148.82	149.12	144.22	544,030
September 27, 2024	148.3	145.93	145.93	148.3	144.38	707,416

Repligen Corporation (RGEN) NASDAQ