Replimune Group Inc. (REPL)
8.69
-1.06 (-10.87%)
At close: Apr 01, 2025, 1:57 PM
Replimune Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.02 | 10.19 | 9.58 | 9.75 | -0.64 | -6.16% | 913,156 |
| Mar 28, 2025 | 10.46 | 10.61 | 10.12 | 10.39 | -0.06 | -0.57% | 368,600 |
| Mar 27, 2025 | 10.43 | 10.78 | 10.38 | 10.45 | 0.05 | 0.48% | 312,321 |
| Mar 26, 2025 | 10.67 | 10.72 | 10.17 | 10.40 | -0.29 | -2.71% | 582,700 |
| Mar 25, 2025 | 11.04 | 11.23 | 10.42 | 10.69 | -0.36 | -3.26% | 557,446 |
| Mar 24, 2025 | 10.83 | 11.23 | 10.83 | 11.05 | 0.23 | 2.13% | 450,400 |
| Mar 21, 2025 | 11.32 | 11.50 | 10.78 | 10.82 | -0.78 | -6.72% | 2,998,900 |
| Mar 20, 2025 | 11.41 | 11.72 | 11.31 | 11.60 | 0.10 | 0.87% | 413,600 |
| Mar 19, 2025 | 11.65 | 12.16 | 11.20 | 11.50 | 0.07 | 0.61% | 599,608 |
| Mar 18, 2025 | 11.62 | 11.62 | 11.28 | 11.43 | -0.35 | -2.97% | 445,700 |
| Mar 17, 2025 | 11.66 | 11.90 | 11.29 | 11.78 | 0.12 | 1.03% | 999,100 |
| Mar 14, 2025 | 11.94 | 12.12 | 11.64 | 11.66 | -0.20 | -1.69% | 312,000 |
| Mar 13, 2025 | 12.18 | 12.64 | 11.61 | 11.86 | -0.25 | -2.06% | 686,900 |
| Mar 12, 2025 | 11.52 | 12.38 | 11.47 | 12.11 | 0.67 | 5.86% | 678,100 |
| Mar 11, 2025 | 11.20 | 11.75 | 10.68 | 11.44 | 0.30 | 2.69% | 876,500 |
| Mar 10, 2025 | 11.42 | 11.51 | 10.94 | 11.14 | -0.37 | -3.21% | 637,605 |
| Mar 7, 2025 | 11.88 | 12.02 | 11.49 | 11.51 | -0.23 | -1.96% | 486,420 |
| Mar 6, 2025 | 12.05 | 12.54 | 11.72 | 11.74 | -0.55 | -4.48% | 436,215 |
| Mar 5, 2025 | 12.06 | 12.32 | 11.69 | 12.29 | 0.27 | 2.25% | 458,100 |
| Mar 4, 2025 | 11.92 | 12.41 | 11.72 | 12.02 | -0.10 | -0.83% | 691,118 |
| Mar 3, 2025 | 12.71 | 13.17 | 11.97 | 12.12 | -0.56 | -4.42% | 667,000 |
| Feb 28, 2025 | 12.55 | 12.79 | 11.86 | 12.68 | 0.04 | 0.32% | 952,417 |
| Feb 27, 2025 | 13.25 | 13.66 | 12.30 | 12.64 | -0.60 | -4.53% | 839,339 |
| Feb 26, 2025 | 13.83 | 13.99 | 13.14 | 13.24 | -0.25 | -1.85% | 514,231 |
| Feb 25, 2025 | 13.70 | 13.72 | 13.09 | 13.49 | -0.12 | -0.88% | 500,738 |
| Feb 24, 2025 | 13.96 | 14.43 | 13.59 | 13.61 | -0.37 | -2.65% | 507,000 |
| Feb 21, 2025 | 14.72 | 14.80 | 13.57 | 13.98 | -0.33 | -2.31% | 674,880 |
| Feb 20, 2025 | 13.72 | 14.78 | 13.40 | 14.31 | 0.53 | 3.85% | 1,048,947 |
| Feb 19, 2025 | 14.01 | 14.45 | 13.67 | 13.78 | -0.25 | -1.78% | 373,003 |
| Feb 18, 2025 | 14.06 | 14.32 | 13.77 | 14.03 | -0.07 | -0.50% | 375,119 |
| Feb 14, 2025 | 14.47 | 14.59 | 14.07 | 14.10 | -0.19 | -1.33% | 446,738 |
| Feb 13, 2025 | 13.70 | 14.48 | 13.44 | 14.29 | 0.50 | 3.63% | 504,300 |
| Feb 12, 2025 | 12.36 | 13.85 | 12.36 | 13.79 | 0.94 | 7.32% | 930,300 |
| Feb 11, 2025 | 13.03 | 13.03 | 12.56 | 12.85 | -0.27 | -2.06% | 371,722 |
| Feb 10, 2025 | 13.91 | 13.96 | 13.04 | 13.12 | -0.82 | -5.88% | 679,802 |
| Feb 7, 2025 | 13.88 | 14.14 | 13.48 | 13.94 | -0.12 | -0.85% | 598,800 |
| Feb 6, 2025 | 14.26 | 14.44 | 13.86 | 14.06 | -0.19 | -1.33% | 483,438 |
| Feb 5, 2025 | 14.05 | 14.44 | 13.81 | 14.25 | 0.24 | 1.71% | 594,000 |
| Feb 4, 2025 | 13.65 | 14.12 | 13.42 | 14.01 | 0.30 | 2.19% | 424,520 |
| Feb 3, 2025 | 13.62 | 14.11 | 13.33 | 13.71 | -0.27 | -1.93% | 631,645 |
| Jan 31, 2025 | 13.71 | 14.52 | 13.71 | 13.98 | 0.36 | 2.64% | 624,961 |
| Jan 30, 2025 | 14.02 | 14.50 | 13.53 | 13.62 | -0.45 | -3.20% | 710,700 |
| Jan 29, 2025 | 13.89 | 14.70 | 13.71 | 14.07 | 0.05 | 0.36% | 634,008 |
| Jan 28, 2025 | 13.64 | 14.25 | 13.43 | 14.02 | 0.33 | 2.41% | 893,428 |
| Jan 27, 2025 | 13.52 | 14.12 | 13.07 | 13.69 | 0.10 | 0.74% | 748,942 |
| Jan 24, 2025 | 13.68 | 13.78 | 13.00 | 13.59 | -0.16 | -1.16% | 741,726 |
| Jan 23, 2025 | 13.03 | 14.39 | 12.90 | 13.75 | 0.73 | 5.61% | 1,195,936 |
| Jan 22, 2025 | 12.23 | 13.32 | 11.83 | 13.02 | 1.17 | 9.87% | 1,465,655 |
| Jan 21, 2025 | 12.60 | 13.13 | 11.48 | 11.85 | 1.71 | 16.86% | 2,219,113 |
| Jan 17, 2025 | 10.48 | 10.48 | 10.05 | 10.14 | -0.22 | -2.12% | 630,900 |