Repligen Corporation - RGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	127.82	127.85	127.85	131	126.27	681,238
May 07, 2025	131.52	126.88	126.88	133.18	125.31	1.38M
May 06, 2025	140.21	130.4	130.4	141.99	130.15	1.12M
May 05, 2025	140.28	140.92	140.92	143.56	139.68	681,500
May 02, 2025	140.36	141.51	141.65	142.65	138.76	563,029
May 01, 2025	139.75	137.2	137.2	140.71	135.46	481,900
April 30, 2025	139.54	137.99	137.99	139.54	134.04	975,878
April 29, 2025	135.15	139.43	139.43	145.47	132.46	1.99M
April 28, 2025	145.6	143.63	143.63	148.38	140.14	863,700
April 25, 2025	143.75	144.75	144.75	145.96	140.89	440,800
April 24, 2025	141.81	145.23	145.23	145.91	140.7	491,741
April 23, 2025	144.46	141.4	141.4	148.94	140.7	609,030
April 22, 2025	138.51	138.93	138.93	141.62	136.07	1.08M
April 21, 2025	129.43	131.64	131.64	132.41	125.05	679,000
April 17, 2025	131.26	130	130	131.51	125.24	752,500
April 16, 2025	127.9	132.1	132.1	135.81	127.9	1.39M
April 15, 2025	126.04	126.62	126.62	130.31	123.97	796,894
April 14, 2025	126.3	127.26	127.26	128.93	123.5	634,138
April 11, 2025	115.37	122.86	122.86	123.24	111.21	976,842
April 10, 2025	121.1	115.19	115.19	121.1	110.97	836,988
April 09, 2025	106.89	123.85	123.85	124.38	105.06	1.24M
April 08, 2025	121.79	108.89	108.89	122.69	105.76	1.19M
April 07, 2025	105.78	116.11	116.11	121.84	102.97	1.83M
April 04, 2025	117.72	111.94	111.94	118.42	106.78	1.82M
April 03, 2025	120.93	121.7	121.7	126.51	120.3	885,610
April 02, 2025	126.72	130.92	130.92	133.38	124.99	863,700
April 01, 2025	127.78	128.5	128.5	128.89	124.84	749,400
March 31, 2025	131.16	127.24	127.24	131.16	125.39	1.26M
March 28, 2025	136.05	133.41	133.41	137.05	130.41	856,700
March 27, 2025	138.72	137.12	137.12	140.89	136.58	313,522
March 26, 2025	141.82	139.43	139.43	142.14	136.59	746,728
March 25, 2025	144.78	141.95	141.95	147	140.2	730,949
March 24, 2025	142.67	145.15	145.15	145.6	141.28	492,811
March 21, 2025	136.61	140.02	140.02	140.39	135.71	621,425
March 20, 2025	140.65	139.34	139.34	144.32	137.92	444,558
March 19, 2025	144.12	144.88	144.88	146.6	138.01	814,756
March 18, 2025	144.61	144.34	144.34	147.61	139.07	1.16M
March 17, 2025	150.42	152.81	152.81	153.89	147.99	481,700
March 14, 2025	143.92	150.62	150.62	150.87	142.79	498,196
March 13, 2025	145.18	142.44	142.44	146.65	140.93	462,400
March 12, 2025	148.52	145.37	145.37	149.66	141.26	674,072
March 11, 2025	138.54	147.13	147.13	148.54	137.56	962,218
March 10, 2025	151.17	136.99	136.99	152.46	135.69	1.52M
March 07, 2025	159.63	155.7	155.7	161.68	149.88	923,726
March 06, 2025	155.97	160.11	160.11	163.78	155.35	589,100
March 05, 2025	154.53	157.67	157.67	160	152.25	395,924
March 04, 2025	153.62	154.81	154.81	156.82	147.37	709,745
March 03, 2025	159.44	155.38	155.38	160.99	153.81	466,400
February 28, 2025	155.51	159.26	159.26	160.05	154.29	452,725
February 27, 2025	162.2	156.54	156.54	165.43	156.41	438,700
February 26, 2025	161.54	162.81	162.81	165.82	161	513,368
February 25, 2025	164.14	161.47	161.47	165.47	159.15	801,294
February 24, 2025	159.32	164.74	164.74	168.1	157.63	957,323
February 21, 2025	164.34	158.99	158.99	165	156.18	782,120
February 20, 2025	157.9	162.67	162.67	169	157.88	1.77M
February 19, 2025	143.83	150.73	150.73	151.32	143.83	1.17M
February 18, 2025	147.29	145.18	145.18	149.04	143.89	530,842
February 14, 2025	145.83	146.92	146.92	147.59	144.56	399,506
February 13, 2025	145.85	146.17	146.17	148.45	143.03	519,444
February 12, 2025	145.77	145.72	145.72	148.26	144.02	739,500

Repligen Corporation (RGEN) NASDAQ