Replimune Group, Inc. REPL
NASDAQ · United States · Health Technology
$13.18-0.27 (-2.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.29 | -1.19% | $13.69 | $13.83 | $13.20 | 238.51K |
| 2026-10-01 | $13.45 | +1.59% | $13.26 | $13.59 | $13.06 | 2.52M |
| 2026-09-30 | $13.24 | +1.85% | $12.99 | $13.66 | $12.65 | 3.08M |
| 2026-09-29 | $13.00 | +3.50% | $12.44 | $13.42 | $12.35 | 4.37M |
| 2026-09-28 | $12.56 | +1.62% | $12.15 | $12.76 | $12.07 | 1.97M |
| 2026-09-25 | $12.36 | -1.90% | $12.63 | $12.80 | $12.30 | 1.65M |
| 2026-09-24 | $12.60 | -2.78% | $12.87 | $12.88 | $12.07 | 2.58M |
| 2026-09-23 | $12.96 | -3.79% | $13.50 | $13.60 | $12.68 | 1.89M |
| 2026-09-22 | $13.47 | +4.66% | $12.93 | $13.64 | $12.80 | 1.53M |
| 2026-09-21 | $12.87 | -1.53% | $13.11 | $13.28 | $12.76 | 1.46M |
| 2026-09-18 | $13.07 | +1.55% | $13.02 | $13.20 | $12.68 | 2.15M |
| 2026-09-17 | $12.87 | -0.69% | $13.15 | $13.40 | $12.62 | 1.29M |
| 2026-09-16 | $12.96 | -0.54% | $13.10 | $13.19 | $12.71 | 1.81M |
| 2026-09-15 | $13.03 | -0.61% | $12.98 | $13.06 | $12.46 | 2.15M |
| 2026-09-14 | $13.11 | +1.47% | $12.90 | $13.65 | $12.79 | 2.35M |
| 2026-09-11 | $12.92 | -2.42% | $13.33 | $13.74 | $12.40 | 4.09M |
| 2026-09-10 | $13.24 | -8.37% | $14.47 | $14.47 | $13.21 | 3.65M |
| 2026-09-09 | $14.45 | -2.17% | $14.54 | $14.76 | $14.30 | 1.07M |
| 2026-09-08 | $14.77 | -1.80% | $14.90 | $14.99 | $14.61 | 1.49M |
| 2026-09-04 | $15.04 | -1.64% | $15.22 | $15.33 | $14.80 | 908.70K |
| 2026-09-03 | $15.29 | -4.32% | $15.99 | $16.02 | $15.02 | 1.35M |
| 2026-09-02 | $15.98 | +1.98% | $15.65 | $16.33 | $15.50 | 1.99M |
| 2026-09-01 | $15.67 | +2.42% | $15.24 | $15.71 | $14.97 | 1.78M |
| 2026-08-31 | $15.30 | -1.29% | $15.36 | $15.52 | $14.90 | 1.70M |
| 2026-08-28 | $15.50 | -0.64% | $15.40 | $15.87 | $15.40 | 2.39M |
| 2026-08-27 | $15.60 | -1.76% | $15.76 | $16.15 | $15.56 | 1.67M |
| 2026-08-26 | $15.88 | +0.51% | $15.60 | $15.99 | $15.05 | 2.37M |
| 2026-08-25 | $15.80 | +7.41% | $14.63 | $15.89 | $14.59 | 3.13M |
| 2026-08-24 | $14.71 | -0.41% | $14.63 | $15.04 | $14.11 | 2.08M |
| 2026-08-21 | $14.77 | +5.12% | $13.88 | $14.98 | $13.81 | 2.97M |
| 2026-08-20 | $14.05 | -5.13% | $14.55 | $14.77 | $13.92 | 4.30M |
| 2026-08-19 | $14.81 | -4.94% | $15.17 | $15.64 | $14.73 | 3.44M |
| 2026-08-18 | $15.58 | +6.49% | $14.60 | $15.61 | $14.50 | 2.24M |
| 2026-08-17 | $14.63 | -2.27% | $14.65 | $14.69 | $14.05 | 3.74M |
| 2026-08-14 | $14.97 | -1.45% | $15.19 | $15.39 | $14.69 | 2.40M |
| 2026-08-13 | $15.19 | -0.33% | $15.00 | $15.70 | $14.98 | 3.22M |
| 2026-08-12 | $15.24 | +11.65% | $13.62 | $15.68 | $13.62 | 8.27M |
| 2026-08-11 | $13.65 | -0.15% | $13.76 | $14.14 | $13.20 | 4.77M |
| 2026-08-10 | $13.67 | +13.35% | $12.64 | $14.12 | $12.27 | 8.86M |
| 2026-08-07 | $12.06 | -6.22% | $13.00 | $13.40 | $11.42 | 8.91M |
| 2026-08-06 | $12.86 | +8.71% | $11.78 | $13.90 | $11.58 | 7.28M |
| 2026-08-05 | $11.83 | -0.76% | $11.96 | $12.35 | $11.50 | 2.86M |
| 2026-08-04 | $11.92 | +0.08% | $12.67 | $13.86 | $11.50 | 6.09M |
| 2026-08-03 | $11.91 | +6.34% | $10.99 | $12.60 | $10.13 | 11.77M |
| 2026-07-31 | $11.20 | +107.02% | $11.38 | $12.50 | $9.43 | 33.63M |
| 2026-07-30 | $5.41 | 0.00% | $5.41 | $5.41 | $5.41 | 0 |
| 2026-07-29 | $5.41 | +1.12% | $5.25 | $5.57 | $4.76 | 14.30M |
| 2026-07-28 | $5.35 | -38.01% | $6.61 | $6.62 | $5.14 | 24.02M |
| 2026-07-27 | $8.63 | -11.03% | $8.69 | $9.15 | $7.37 | 8.46M |
| 2026-07-24 | $9.70 | -7.27% | $10.30 | $10.38 | $9.65 | 3.27M |
| 2026-07-23 | $10.46 | -2.70% | $10.71 | $10.98 | $10.27 | 3.79M |
| 2026-07-22 | $10.75 | -2.27% | $10.97 | $11.23 | $10.69 | 1.63M |
| 2026-07-21 | $11.00 | +4.66% | $10.73 | $11.18 | $10.38 | 4.07M |
| 2026-07-20 | $10.51 | +2.74% | $10.28 | $10.72 | $9.96 | 4.29M |
| 2026-07-17 | $10.23 | +7.46% | $9.37 | $10.31 | $9.31 | 3.71M |
| 2026-07-16 | $9.52 | -1.65% | $9.47 | $9.60 | $8.91 | 3.56M |
| 2026-07-15 | $9.68 | -1.93% | $9.72 | $9.90 | $9.33 | 1.58M |
| 2026-07-14 | $9.87 | -0.65% | $9.94 | $10.40 | $9.74 | 3.30M |
| 2026-07-13 | $9.94 | -9.60% | $10.91 | $10.91 | $9.79 | 2.83M |
| 2026-07-10 | $10.99 | -1.08% | $11.10 | $11.11 | $10.46 | 2.30M |
| 2026-07-09 | $11.11 | -0.09% | $11.18 | $11.32 | $10.90 | 2.74M |
| 2026-07-08 | $11.12 | -3.39% | $11.48 | $11.68 | $10.84 | 3.27M |
| 2026-07-07 | $11.51 | +0.35% | $11.61 | $11.85 | $11.24 | 2.10M |
| 2026-07-06 | $11.47 | -0.95% | $11.53 | $11.75 | $11.33 | 1.63M |
| 2026-07-02 | $11.58 | +3.21% | $11.24 | $11.95 | $11.09 | 2.84M |
| 2026-07-01 | $11.22 | +1.36% | $11.10 | $11.70 | $11.04 | 2.98M |
| 2026-06-30 | $11.07 | -1.16% | $12.00 | $12.50 | $10.97 | 4.33M |
| 2026-06-29 | $11.20 | -3.70% | $11.40 | $11.74 | $11.00 | 3.74M |
| 2026-06-26 | $11.63 | +4.49% | $10.22 | $11.73 | $9.88 | 9.99M |
| 2026-06-25 | $11.13 | -1.24% | $11.29 | $11.80 | $11.03 | 2.22M |
| 2026-06-24 | $11.27 | -1.31% | $11.46 | $11.86 | $11.21 | 2.87M |
| 2026-06-23 | $11.42 | +2.15% | $10.88 | $12.23 | $10.86 | 2.96M |
| 2026-06-22 | $11.18 | +9.72% | $10.22 | $11.43 | $10.19 | 3.11M |
| 2026-06-18 | $10.19 | +1.90% | $9.98 | $10.44 | $9.90 | 2.57M |
| 2026-06-17 | $10.00 | +13.90% | $9.49 | $10.40 | $9.12 | 4.32M |
| 2026-06-16 | $8.78 | -2.01% | $8.90 | $8.96 | $8.63 | 1.55M |
| 2026-06-15 | $8.96 | +0.90% | $8.81 | $9.08 | $8.69 | 1.98M |
| 2026-06-12 | $8.88 | +3.02% | $8.62 | $9.27 | $8.56 | 1.97M |
| 2026-06-11 | $8.62 | +1.77% | $8.45 | $8.99 | $8.25 | 2.05M |
| 2026-06-10 | $8.47 | -8.33% | $9.03 | $9.13 | $8.31 | 3.37M |
| 2026-06-09 | $9.24 | +3.01% | $9.01 | $9.31 | $8.42 | 2.62M |
| 2026-06-08 | $8.97 | -5.28% | $9.20 | $9.45 | $8.70 | 3.14M |
| 2026-06-05 | $9.47 | -4.05% | $9.98 | $10.46 | $9.39 | 4.61M |
| 2026-06-04 | $9.87 | -1.10% | $10.02 | $10.86 | $9.83 | 7.10M |
| 2026-06-03 | $9.98 | +12.51% | $8.80 | $10.41 | $8.80 | 9.01M |
| 2026-06-02 | $8.87 | -1.44% | $8.90 | $9.49 | $8.51 | 6.21M |
| 2026-06-01 | $9.00 | +3.57% | $8.95 | $10.00 | $8.80 | 10.96M |
| 2026-05-29 | $8.69 | +85.68% | $7.93 | $9.07 | $7.67 | 51.37M |
| 2026-05-28 | $4.68 | -0.43% | $4.70 | $4.82 | $4.60 | 1.89M |
| 2026-05-27 | $4.70 | +2.17% | $4.60 | $4.86 | $4.47 | 2.22M |