Repligen Cp (NQ: RGEN )

208.79 USD -4.07 (-1.91%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 208.62 212.97 208.26 212.86 279,471 +5.84(+2.82%)
Apr 12, 2021 205.35 207.54 202.75 207.02 229,353 +0.92(+0.45%)
Apr 09, 2021 202.01 206.78 201.38 206.10 216,500 +1.94(+0.95%)
Apr 08, 2021 204.18 207.37 202.90 204.16 284,230 +2.85(+1.42%)
Apr 07, 2021 205.79 205.79 200.41 201.31 208,807 -3.66(-1.79%)
Apr 06, 2021 200.92 206.19 199.04 204.97 340,983 +4.55(+2.27%)
Apr 05, 2021 197.33 200.58 195.57 200.42 291,156 +4.98(+2.55%)
Apr 01, 2021 197.39 198.75 193.10 195.44 401,100 +1.03(+0.53%)
Mar 31, 2021 189.51 197.77 188.00 194.41 647,755 +5.20(+2.75%)
Mar 30, 2021 183.12 190.10 182.12 189.21 416,971 +5.11(+2.78%)
Mar 29, 2021 182.89 188.39 181.54 184.10 801,643 +0.59(+0.32%)
Mar 26, 2021 181.01 184.04 178.76 183.51 790,000 +3.14(+1.74%)
Mar 25, 2021 186.31 186.31 178.00 180.37 635,408 -8.68(-4.59%)
Mar 24, 2021 206.29 206.30 188.13 189.05 523,240 -17.53(-8.49%)
Mar 23, 2021 206.51 208.00 204.40 206.58 433,503 -0.86(-0.41%)
Mar 22, 2021 205.44 210.99 203.77 207.44 377,913 +3.45(+1.69%)
Mar 19, 2021 202.28 205.87 199.44 203.99 768,300 +3.98(+1.99%)
Mar 18, 2021 194.68 203.98 194.28 200.01 389,879 +3.17(+1.61%)
Mar 17, 2021 194.52 199.00 192.84 196.84 427,410 -0.73(-0.37%)
Mar 16, 2021 205.78 206.75 196.15 197.57 418,383 -6.44(-3.16%)
Mar 15, 2021 195.79 204.71 195.41 204.01 439,779 +9.31(+4.78%)
Mar 12, 2021 191.01 197.12 189.26 194.70 344,800 +0.62(+0.32%)
Mar 11, 2021 191.78 195.84 190.82 194.08 391,119 +5.59(+2.97%)
Mar 10, 2021 193.68 194.98 186.84 188.49 457,031 -1.73(-0.91%)
Mar 09, 2021 185.86 194.35 185.86 190.22 358,222 +8.74(+4.82%)
Mar 08, 2021 185.58 188.25 178.67 181.48 474,704 -4.71(-2.53%)
Mar 05, 2021 183.21 187.66 173.09 186.19 572,900 +2.98(+1.63%)
Mar 04, 2021 196.01 200.00 181.30 183.21 757,441 -16.66(-8.34%)
Mar 03, 2021 213.33 213.33 199.55 199.87 302,769 -12.78(-6.01%)
Mar 02, 2021 222.12 223.16 212.08 212.65 296,209 -9.08(-4.10%)
Mar 01, 2021 216.46 222.35 214.01 221.73 339,289 +9.34(+4.40%)
Feb 26, 2021 209.49 214.48 206.51 212.39 345,800 +5.32(+2.57%)
Feb 25, 2021 219.47 221.69 204.87 207.07 430,322 -8.51(-3.95%)
Feb 24, 2021 216.50 220.87 210.67 215.58 601,894 +9.07(+4.39%)
Feb 23, 2021 200.33 208.12 193.01 206.51 464,987 -4.26(-2.02%)
Feb 22, 2021 213.83 214.00 209.58 210.77 254,181 -3.58(-1.67%)
Feb 19, 2021 217.14 219.57 213.51 214.35 341,400 -1.27(-0.59%)
Feb 18, 2021 214.00 218.44 209.00 215.62 295,794 +0.59(+0.27%)
Feb 17, 2021 217.28 220.77 212.00 215.03 442,004 -6.60(-2.98%)
Feb 16, 2021 227.60 227.75 220.43 221.63 236,956 -4.63(-2.05%)
Feb 12, 2021 222.67 228.84 221.17 226.26 270,500 +2.87(+1.28%)
Feb 11, 2021 220.66 224.64 220.32 223.39 270,549 +4.27(+1.95%)
Feb 10, 2021 218.31 221.54 213.51 219.12 393,470 +2.94(+1.36%)
Feb 09, 2021 219.00 220.90 214.10 216.18 273,496 -2.96(-1.35%)
Feb 08, 2021 224.90 225.89 218.02 219.14 304,335 -2.92(-1.31%)
Feb 05, 2021 219.00 222.20 217.47 222.06 235,200 +4.14(+1.90%)
Feb 04, 2021 214.51 219.86 213.00 217.92 269,726 +3.95(+1.85%)
Feb 03, 2021 217.51 218.39 211.60 213.97 323,733 -1.45(-0.67%)
Feb 02, 2021 209.90 217.41 209.57 215.42 391,357 +9.01(+4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.