Replimune Group Inc. (REPL)
NASDAQ: REPL
· Real-Time Price · USD
6.33
0.52 (8.95%)
At close: Sep 05, 2025, 3:59 PM
6.15
-2.84%
After-hours: Sep 05, 2025, 07:44 PM EDT
REPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.92 | 6.50 | 5.74 | 6.33 | 6.33 | 8.95% | 3,067,524 |
| Sep 4, 2025 | 5.76 | 5.87 | 5.65 | 5.81 | 5.81 | -1.53% | 2,225,100 |
| Sep 3, 2025 | 5.96 | 6.15 | 5.81 | 5.90 | 5.90 | 0.00% | 2,546,046 |
| Sep 2, 2025 | 5.52 | 6.01 | 5.52 | 5.90 | 5.90 | 9.26% | 3,909,800 |
| Aug 29, 2025 | 5.36 | 5.54 | 5.33 | 5.40 | 5.40 | 0.37% | 2,255,056 |
| Aug 28, 2025 | 5.55 | 5.66 | 5.37 | 5.38 | 5.38 | -2.71% | 1,285,000 |
| Aug 27, 2025 | 5.67 | 5.72 | 5.44 | 5.53 | 5.53 | -2.64% | 1,365,332 |
| Aug 26, 2025 | 5.49 | 5.74 | 5.44 | 5.68 | 5.68 | 3.46% | 1,210,600 |
| Aug 25, 2025 | 5.65 | 5.91 | 5.48 | 5.49 | 5.49 | -3.17% | 1,617,500 |
| Aug 22, 2025 | 5.60 | 5.82 | 5.53 | 5.67 | 5.67 | 1.25% | 2,271,739 |
| Aug 21, 2025 | 5.17 | 5.68 | 5.08 | 5.60 | 5.60 | 6.67% | 2,773,314 |
| Aug 20, 2025 | 5.23 | 5.41 | 5.19 | 5.25 | 5.25 | -0.57% | 1,771,606 |
| Aug 19, 2025 | 5.37 | 5.40 | 5.22 | 5.28 | 5.28 | -0.94% | 1,868,300 |
| Aug 18, 2025 | 5.42 | 5.48 | 5.18 | 5.33 | 5.33 | -4.14% | 2,809,538 |
| Aug 15, 2025 | 5.72 | 5.84 | 5.35 | 5.56 | 5.56 | 3.93% | 5,775,000 |
| Aug 14, 2025 | 5.15 | 5.45 | 5.08 | 5.35 | 5.35 | 5.11% | 4,260,800 |
| 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 |