Repligen Corporation RGEN
NASDAQ · United States · Health Technology
$177.23-15.00 (-7.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $177.23 | -7.80% | $194.00 | $194.00 | $177.12 | 1.95M |
| 2026-09-30 | $192.23 | -1.20% | $193.09 | $195.61 | $190.97 | 730.40K |
| 2026-09-29 | $194.57 | +0.25% | $196.00 | $196.65 | $190.98 | 1.14M |
| 2026-09-28 | $194.09 | +2.32% | $187.25 | $198.87 | $187.11 | 1.57M |
| 2026-09-25 | $189.68 | -0.51% | $189.92 | $191.51 | $186.91 | 1.50M |
| 2026-09-24 | $190.65 | +3.32% | $184.10 | $192.49 | $183.75 | 1.60M |
| 2026-09-23 | $184.53 | -1.19% | $186.38 | $188.95 | $181.71 | 934.80K |
| 2026-09-22 | $186.75 | +3.34% | $180.72 | $188.20 | $180.00 | 1.16M |
| 2026-09-21 | $180.71 | +2.16% | $176.89 | $182.25 | $176.22 | 857.60K |
| 2026-09-18 | $176.89 | -0.73% | $179.10 | $179.10 | $176.29 | 1.36M |
| 2026-09-17 | $178.19 | +3.05% | $174.93 | $178.65 | $173.24 | 1.09M |
| 2026-09-16 | $172.91 | -1.04% | $174.90 | $178.55 | $171.66 | 826.90K |
| 2026-09-15 | $174.73 | +4.01% | $168.27 | $175.86 | $168.27 | 891.30K |
| 2026-09-14 | $168.00 | +1.71% | $166.74 | $168.42 | $162.10 | 514.40K |
| 2026-09-11 | $165.18 | +0.30% | $166.72 | $168.06 | $164.02 | 944.60K |
| 2026-09-10 | $164.68 | -0.22% | $162.68 | $165.04 | $161.14 | 955.90K |
| 2026-09-09 | $165.05 | -2.06% | $168.53 | $169.52 | $162.46 | 1.08M |
| 2026-09-08 | $168.53 | +0.55% | $168.05 | $172.95 | $166.32 | 779.40K |
| 2026-09-04 | $167.60 | -1.19% | $167.26 | $169.51 | $165.00 | 806.10K |
| 2026-09-03 | $169.61 | -1.93% | $175.53 | $176.13 | $167.54 | 1.33M |
| 2026-09-02 | $172.94 | +1.72% | $171.77 | $176.87 | $168.58 | 959.30K |
| 2026-09-01 | $170.02 | -6.06% | $180.70 | $182.57 | $167.42 | 1.41M |
| 2026-08-31 | $180.98 | +2.67% | $174.17 | $181.07 | $174.01 | 791.00K |
| 2026-08-28 | $176.27 | -3.16% | $179.76 | $181.35 | $175.70 | 818.50K |
| 2026-08-27 | $182.03 | +0.96% | $179.90 | $183.09 | $179.14 | 611.90K |
| 2026-08-26 | $180.30 | -0.77% | $180.11 | $183.43 | $179.47 | 539.10K |
| 2026-08-25 | $181.69 | +0.04% | $181.62 | $185.34 | $178.98 | 1.14M |
| 2026-08-24 | $181.62 | +0.27% | $180.60 | $183.05 | $176.28 | 1.50M |
| 2026-08-21 | $181.13 | +0.47% | $179.66 | $182.43 | $175.75 | 1.10M |
| 2026-08-20 | $180.29 | +2.23% | $174.61 | $188.73 | $173.14 | 1.59M |
| 2026-08-19 | $176.36 | +6.15% | $172.74 | $179.87 | $170.00 | 1.90M |
| 2026-08-18 | $166.15 | -1.71% | $168.01 | $168.03 | $164.83 | 462.70K |
| 2026-08-17 | $169.04 | +1.32% | $166.25 | $169.50 | $164.62 | 658.90K |
| 2026-08-14 | $166.83 | -0.39% | $167.49 | $168.02 | $165.05 | 598.10K |
| 2026-08-13 | $167.49 | +1.08% | $167.19 | $168.37 | $161.90 | 762.30K |
| 2026-08-12 | $165.70 | +0.56% | $165.21 | $166.96 | $162.36 | 833.90K |
| 2026-08-11 | $164.77 | +0.98% | $163.41 | $168.20 | $161.02 | 989.30K |
| 2026-08-10 | $163.17 | -0.45% | $163.06 | $166.43 | $160.99 | 770.80K |
| 2026-08-07 | $163.90 | +2.80% | $159.44 | $164.97 | $159.44 | 950.50K |
| 2026-08-06 | $159.44 | +0.54% | $156.21 | $162.37 | $156.09 | 1.22M |
| 2026-08-05 | $158.59 | +5.88% | $150.00 | $158.95 | $149.94 | 1.28M |
| 2026-08-04 | $149.78 | +1.85% | $146.76 | $149.97 | $142.29 | 1.20M |
| 2026-08-03 | $147.06 | +4.29% | $142.06 | $147.38 | $140.54 | 1.01M |
| 2026-07-31 | $141.01 | -1.80% | $143.81 | $145.00 | $139.40 | 875.30K |
| 2026-07-30 | $143.60 | +1.68% | $143.67 | $144.18 | $139.98 | 1.04M |
| 2026-07-29 | $141.23 | -2.83% | $144.24 | $149.73 | $140.27 | 1.51M |
| 2026-07-28 | $145.34 | +10.90% | $139.70 | $154.00 | $137.35 | 2.51M |
| 2026-07-27 | $131.06 | -0.68% | $131.87 | $133.36 | $130.03 | 1.46M |
| 2026-07-24 | $131.96 | -4.10% | $138.13 | $138.13 | $131.82 | 1.36M |
| 2026-07-23 | $137.60 | -1.78% | $144.23 | $148.37 | $132.28 | 2.79M |
| 2026-07-22 | $140.09 | +2.26% | $131.76 | $142.48 | $131.17 | 2.69M |
| 2026-07-21 | $136.99 | -5.84% | $131.95 | $138.07 | $129.00 | 2.14M |
| 2026-07-20 | $145.49 | -1.20% | $147.35 | $149.38 | $144.36 | 887.50K |
| 2026-07-17 | $147.25 | -0.88% | $147.11 | $149.06 | $143.88 | 912.40K |
| 2026-07-16 | $148.55 | +0.33% | $148.66 | $150.90 | $147.36 | 834.80K |
| 2026-07-15 | $148.06 | +0.63% | $147.69 | $149.14 | $146.25 | 880.90K |
| 2026-07-14 | $147.13 | +1.55% | $143.88 | $147.25 | $142.89 | 523.00K |
| 2026-07-13 | $144.88 | +0.44% | $142.80 | $146.69 | $141.64 | 753.30K |
| 2026-07-10 | $144.24 | +0.21% | $144.35 | $145.19 | $141.84 | 476.00K |
| 2026-07-09 | $143.94 | +4.75% | $137.44 | $144.48 | $136.78 | 667.20K |
| 2026-07-08 | $137.41 | -1.73% | $137.67 | $138.88 | $135.08 | 689.00K |
| 2026-07-07 | $139.83 | -1.15% | $144.58 | $144.58 | $137.61 | 617.80K |
| 2026-07-06 | $141.46 | -0.66% | $140.48 | $142.24 | $137.11 | 666.70K |
| 2026-07-02 | $142.40 | +2.45% | $139.90 | $143.17 | $139.90 | 985.80K |
| 2026-07-01 | $138.99 | +1.87% | $137.15 | $140.62 | $134.68 | 1.16M |
| 2026-06-30 | $136.44 | -0.41% | $136.59 | $138.85 | $134.01 | 1.11M |
| 2026-06-29 | $137.00 | -6.81% | $142.81 | $144.72 | $135.72 | 1.80M |
| 2026-06-26 | $147.01 | +1.23% | $143.98 | $147.59 | $143.98 | 1.97M |
| 2026-06-25 | $145.23 | +4.93% | $143.00 | $149.05 | $140.45 | 1.96M |
| 2026-06-24 | $138.40 | +9.52% | $128.19 | $140.32 | $127.18 | 1.42M |
| 2026-06-23 | $126.37 | -0.16% | $128.16 | $130.73 | $124.85 | 856.50K |
| 2026-06-22 | $126.57 | -4.13% | $131.13 | $133.74 | $125.44 | 865.90K |
| 2026-06-18 | $132.02 | -1.15% | $131.40 | $133.57 | $127.48 | 1.24M |
| 2026-06-17 | $133.55 | +1.41% | $132.90 | $136.54 | $130.71 | 1.35M |
| 2026-06-16 | $131.69 | +0.63% | $131.32 | $134.11 | $129.70 | 612.40K |
| 2026-06-15 | $130.87 | +0.21% | $133.71 | $134.59 | $130.42 | 633.20K |
| 2026-06-12 | $130.59 | -2.06% | $133.58 | $135.73 | $130.43 | 1.34M |
| 2026-06-11 | $133.33 | +1.97% | $130.93 | $133.95 | $129.77 | 647.10K |
| 2026-06-10 | $130.76 | +0.48% | $128.57 | $135.07 | $126.84 | 1.21M |
| 2026-06-09 | $130.13 | +3.83% | $127.49 | $132.25 | $127.42 | 1.47M |
| 2026-06-08 | $125.33 | +2.47% | $123.57 | $126.48 | $121.21 | 741.30K |
| 2026-06-05 | $122.31 | -3.35% | $125.95 | $128.36 | $121.69 | 693.70K |
| 2026-06-04 | $126.55 | +3.96% | $121.80 | $128.46 | $121.73 | 1.21M |
| 2026-06-03 | $121.73 | +0.50% | $119.40 | $122.32 | $117.59 | 663.40K |
| 2026-06-02 | $121.13 | -1.60% | $122.18 | $122.41 | $119.21 | 769.60K |
| 2026-06-01 | $123.10 | -0.69% | $122.58 | $124.01 | $118.52 | 695.10K |
| 2026-05-29 | $123.95 | +0.99% | $122.82 | $125.60 | $121.81 | 925.60K |
| 2026-05-28 | $122.73 | +8.45% | $113.17 | $126.68 | $113.04 | 1.60M |
| 2026-05-27 | $113.17 | -1.75% | $115.15 | $118.20 | $112.00 | 1.13M |
| 2026-05-26 | $115.19 | +0.11% | $116.61 | $117.00 | $112.41 | 800.00K |