Replimune Group Inc. (REPL)
NASDAQ: REPL
· Real-Time Price · USD
4.13
0.08 (1.98%)
At close: Sep 26, 2025, 3:59 PM
4.10
-0.73%
After-hours: Sep 26, 2025, 07:55 PM EDT
REPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.10 | 4.20 | 4.03 | 4.13 | 4.13 | 1.98% | 2,329,144 |
| Sep 25, 2025 | 4.10 | 4.11 | 4.00 | 4.05 | 4.05 | -2.64% | 1,780,500 |
| Sep 24, 2025 | 4.22 | 4.31 | 3.90 | 4.16 | 4.16 | -3.93% | 4,715,828 |
| Sep 23, 2025 | 3.29 | 4.39 | 3.28 | 4.33 | 4.33 | 32.42% | 15,607,648 |
| Sep 22, 2025 | 3.20 | 3.31 | 3.12 | 3.27 | 3.27 | 1.24% | 3,904,831 |
| Sep 19, 2025 | 3.40 | 3.49 | 3.22 | 3.23 | 3.23 | -6.65% | 9,164,000 |
| Sep 18, 2025 | 4.12 | 4.44 | 3.12 | 3.46 | 3.46 | -39.40% | 27,678,130 |
| Sep 17, 2025 | 5.79 | 5.93 | 5.70 | 5.71 | 5.71 | -1.38% | 2,256,300 |
| Sep 16, 2025 | 5.65 | 5.85 | 5.61 | 5.79 | 5.79 | 2.12% | 2,819,930 |
| Sep 15, 2025 | 5.72 | 5.81 | 5.60 | 5.67 | 5.67 | -1.05% | 2,464,900 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.70 | 5.73 | 5.73 | -4.66% | 1,383,800 |
| Sep 11, 2025 | 5.90 | 6.15 | 5.87 | 6.01 | 6.01 | 0.33% | 2,422,100 |
| Sep 10, 2025 | 5.85 | 6.00 | 5.74 | 5.99 | 5.99 | 2.92% | 2,055,239 |
| Sep 9, 2025 | 6.10 | 6.17 | 5.76 | 5.82 | 5.82 | -3.64% | 1,424,110 |
| Sep 8, 2025 | 6.24 | 6.33 | 5.99 | 6.04 | 6.04 | -4.58% | 2,467,100 |
| Sep 5, 2025 | 5.92 | 6.50 | 5.74 | 6.33 | 6.33 | 8.95% | 3,715,000 |
| 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 |