Repligen Corporation (RGEN)
NASDAQ: RGEN
· Real-Time Price · USD
125.61
3.93 (3.23%)
At close: Sep 26, 2025, 3:59 PM
125.60
-0.01%
After-hours: Sep 26, 2025, 04:59 PM EDT
RGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 122.00 | 125.93 | 121.99 | 125.61 | 125.61 | 3.23% | 556,958 |
| Sep 25, 2025 | 122.68 | 124.44 | 121.18 | 121.68 | 121.68 | -2.27% | 612,795 |
| Sep 24, 2025 | 123.76 | 125.81 | 122.52 | 124.51 | 124.51 | 0.45% | 1,122,703 |
| Sep 23, 2025 | 126.30 | 128.24 | 123.67 | 123.95 | 123.95 | -1.58% | 598,907 |
| Sep 22, 2025 | 124.93 | 127.71 | 123.65 | 125.94 | 125.94 | 2.98% | 758,926 |
| Sep 19, 2025 | 125.36 | 126.66 | 122.12 | 122.30 | 122.30 | -1.67% | 1,103,300 |
| Sep 18, 2025 | 122.09 | 125.87 | 121.77 | 124.38 | 124.38 | 4.18% | 757,800 |
| Sep 17, 2025 | 119.34 | 123.00 | 117.14 | 119.39 | 119.39 | -0.30% | 1,088,129 |
| Sep 16, 2025 | 113.56 | 120.16 | 112.84 | 119.75 | 119.75 | 5.28% | 1,363,348 |
| Sep 15, 2025 | 114.24 | 115.72 | 112.73 | 113.74 | 113.74 | 0.18% | 647,100 |
| Sep 12, 2025 | 118.48 | 118.64 | 113.48 | 113.54 | 113.54 | -5.00% | 707,553 |
| Sep 11, 2025 | 119.09 | 122.71 | 118.91 | 119.51 | 119.51 | -0.60% | 624,500 |
| Sep 10, 2025 | 118.40 | 122.70 | 117.55 | 120.23 | 120.23 | 1.30% | 986,500 |
| Sep 9, 2025 | 120.04 | 120.18 | 117.18 | 118.69 | 118.69 | -1.67% | 526,105 |
| Sep 8, 2025 | 122.37 | 123.26 | 119.13 | 120.70 | 120.70 | -3.10% | 782,729 |
| Sep 5, 2025 | 120.07 | 125.31 | 120.03 | 124.56 | 124.56 | 3.30% | 1,044,000 |
| Sep 4, 2025 | 115.43 | 120.67 | 112.71 | 120.58 | 120.58 | 3.79% | 841,600 |
| Sep 3, 2025 | 119.96 | 121.71 | 115.76 | 116.18 | 116.18 | -3.74% | 652,546 |
| Sep 2, 2025 | 121.43 | 121.83 | 118.39 | 120.69 | 120.69 | -1.33% | 543,244 |
| Aug 29, 2025 | 122.47 | 124.91 | 121.90 | 122.32 | 122.32 | 0.12% | 651,937 |