Replimune Group Inc. (REPL)
NASDAQ: REPL
· Real-Time Price · USD
5.55
0.20 (3.74%)
At close: Aug 15, 2025, 3:59 PM
5.56
0.09%
After-hours: Aug 15, 2025, 04:10 PM EDT
REPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.15 | 5.45 | 5.08 | 5.35 | 5.35 | 5.11% | 3,041,677 |
| Aug 13, 2025 | 5.34 | 5.38 | 5.08 | 5.09 | 5.09 | -3.05% | 3,297,428 |
| Aug 12, 2025 | 5.02 | 5.36 | 4.95 | 5.25 | 5.25 | 5.21% | 3,636,697 |
| Aug 11, 2025 | 4.58 | 5.11 | 4.49 | 4.99 | 4.99 | -5.67% | 5,961,400 |
| Aug 8, 2025 | 5.39 | 5.49 | 5.01 | 5.29 | 5.29 | -3.47% | 4,856,132 |
| Aug 7, 2025 | 5.51 | 5.56 | 5.05 | 5.48 | 5.48 | -0.36% | 5,852,812 |
| Aug 6, 2025 | 6.28 | 6.37 | 5.38 | 5.50 | 5.50 | -12.97% | 7,662,700 |
| Aug 5, 2025 | 5.69 | 6.39 | 5.67 | 6.32 | 6.32 | 10.68% | 8,124,300 |
| Aug 4, 2025 | 5.13 | 5.80 | 5.00 | 5.71 | 5.71 | -24.87% | 22,346,700 |
| Aug 1, 2025 | 6.81 | 7.60 | 6.65 | 7.60 | 7.60 | 8.11% | 9,773,100 |
| Jul 31, 2025 | 6.93 | 7.62 | 6.67 | 7.03 | 7.03 | -6.89% | 19,687,400 |
| Jul 30, 2025 | 6.42 | 8.07 | 5.71 | 7.55 | 7.55 | 101.33% | 202,083,400 |
| Jul 29, 2025 | 3.20 | 3.99 | 3.17 | 3.75 | 3.75 | 18.30% | 23,375,110 |
| Jul 28, 2025 | 3.16 | 3.32 | 3.06 | 3.17 | 3.17 | 0.63% | 8,305,400 |
| Jul 25, 2025 | 3.03 | 3.25 | 3.02 | 3.15 | 3.15 | 1.61% | 5,573,531 |
| Jul 24, 2025 | 3.36 | 3.36 | 3.04 | 3.10 | 3.10 | -7.19% | 12,696,400 |
| Jul 23, 2025 | 2.74 | 3.85 | 2.70 | 3.34 | 3.34 | 18.86% | 43,887,743 |
| Jul 22, 2025 | 2.71 | 3.56 | 2.68 | 2.81 | 2.81 | -77.21% | 86,982,605 |
| Jul 21, 2025 | 12.93 | 13.24 | 12.17 | 12.33 | 12.33 | 1.99% | 4,291,010 |
| Jul 18, 2025 | 12.63 | 12.78 | 11.62 | 12.09 | 12.09 | -3.28% | 3,351,821 |