Repligen Corporation (RGEN)
144.13
-0.21 (-0.15%)
At close: Mar 19, 2025, 2:24 PM
RGEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 144.61 | 147.61 | 139.07 | 144.34 | -8.47 | -5.54% | 1,160,656 |
| Mar 17, 2025 | 150.42 | 153.89 | 147.99 | 152.81 | 2.19 | 1.45% | 481,700 |
| Mar 14, 2025 | 143.92 | 150.87 | 142.79 | 150.62 | 8.18 | 5.74% | 498,500 |
| Mar 13, 2025 | 145.18 | 146.65 | 140.93 | 142.44 | -2.93 | -2.02% | 462,400 |
| Mar 12, 2025 | 148.52 | 149.66 | 141.26 | 145.37 | -1.76 | -1.20% | 884,943 |
| Mar 11, 2025 | 138.54 | 148.54 | 137.56 | 147.13 | 10.14 | 7.40% | 962,218 |
| Mar 10, 2025 | 151.17 | 152.46 | 135.69 | 136.99 | -18.71 | -12.02% | 1,516,643 |
| Mar 7, 2025 | 159.63 | 161.68 | 149.88 | 155.70 | -4.41 | -2.75% | 923,900 |
| Mar 6, 2025 | 155.97 | 163.78 | 155.35 | 160.11 | 2.44 | 1.55% | 589,100 |
| Mar 5, 2025 | 154.53 | 160.00 | 152.25 | 157.67 | 2.86 | 1.85% | 655,000 |
| Mar 4, 2025 | 153.62 | 156.82 | 147.37 | 154.81 | -0.57 | -0.37% | 709,745 |
| Mar 3, 2025 | 159.44 | 160.99 | 153.81 | 155.38 | -3.88 | -2.44% | 466,400 |
| Feb 28, 2025 | 155.51 | 160.05 | 154.29 | 159.26 | 2.72 | 1.74% | 453,325 |
| Feb 27, 2025 | 162.20 | 165.43 | 156.41 | 156.54 | -6.27 | -3.85% | 438,700 |
| Feb 26, 2025 | 161.54 | 165.82 | 161.00 | 162.81 | 1.34 | 0.83% | 513,400 |
| Feb 25, 2025 | 164.14 | 165.47 | 159.15 | 161.47 | -3.27 | -1.98% | 801,300 |
| Feb 24, 2025 | 159.32 | 168.10 | 157.63 | 164.74 | 5.75 | 3.62% | 957,323 |
| Feb 21, 2025 | 164.34 | 165.00 | 156.18 | 158.99 | -3.68 | -2.26% | 795,400 |
| Feb 20, 2025 | 157.90 | 169.00 | 157.88 | 162.67 | 11.94 | 7.92% | 1,769,309 |
| Feb 19, 2025 | 143.83 | 151.32 | 143.83 | 150.73 | 5.55 | 3.82% | 1,172,800 |
| Feb 18, 2025 | 147.29 | 149.04 | 143.89 | 145.18 | -1.74 | -1.18% | 537,100 |
| Feb 14, 2025 | 145.83 | 147.59 | 144.56 | 146.92 | 0.75 | 0.51% | 403,000 |
| Feb 13, 2025 | 145.85 | 148.45 | 143.03 | 146.17 | 0.45 | 0.31% | 519,444 |
| Feb 12, 2025 | 145.77 | 148.26 | 144.02 | 145.72 | -3.77 | -2.52% | 739,500 |
| Feb 11, 2025 | 152.40 | 154.48 | 149.24 | 149.49 | -4.37 | -2.84% | 429,700 |
| Feb 10, 2025 | 158.84 | 159.51 | 153.57 | 153.86 | -2.19 | -1.40% | 459,200 |
| Feb 7, 2025 | 161.33 | 162.10 | 154.68 | 156.05 | -5.81 | -3.59% | 409,307 |
| Feb 6, 2025 | 162.01 | 163.70 | 158.77 | 161.86 | -0.07 | -0.04% | 413,200 |
| Feb 5, 2025 | 160.81 | 163.60 | 159.73 | 161.93 | 1.91 | 1.19% | 413,036 |
| Feb 4, 2025 | 157.65 | 162.02 | 156.63 | 160.02 | 0.15 | 0.09% | 434,400 |
| Feb 3, 2025 | 162.70 | 165.09 | 159.79 | 159.87 | -6.34 | -3.81% | 573,120 |
| Jan 31, 2025 | 167.57 | 170.44 | 165.71 | 166.21 | -1.32 | -0.79% | 340,049 |
| Jan 30, 2025 | 171.32 | 177.17 | 166.55 | 167.53 | -1.87 | -1.10% | 584,122 |
| Jan 29, 2025 | 172.03 | 174.75 | 164.96 | 169.40 | -4.84 | -2.78% | 917,845 |
| Jan 28, 2025 | 176.29 | 182.52 | 169.99 | 174.24 | 6.23 | 3.71% | 1,119,306 |
| Jan 27, 2025 | 165.56 | 168.23 | 163.90 | 168.01 | 2.12 | 1.28% | 484,700 |
| Jan 24, 2025 | 167.75 | 168.70 | 165.24 | 165.89 | -2.01 | -1.20% | 538,326 |
| Jan 23, 2025 | 164.87 | 168.65 | 162.82 | 167.90 | 1.06 | 0.64% | 373,926 |
| Jan 22, 2025 | 168.53 | 170.48 | 165.67 | 166.84 | -1.08 | -0.64% | 419,600 |
| Jan 21, 2025 | 161.07 | 168.42 | 157.58 | 167.92 | 7.41 | 4.62% | 769,400 |
| Jan 17, 2025 | 164.45 | 165.40 | 159.57 | 160.51 | -2.34 | -1.44% | 753,600 |
| Jan 16, 2025 | 157.29 | 164.36 | 153.92 | 162.85 | 5.56 | 3.53% | 908,200 |
| Jan 15, 2025 | 160.20 | 161.62 | 151.67 | 157.29 | 0.74 | 0.47% | 545,440 |
| Jan 14, 2025 | 157.59 | 160.04 | 150.23 | 156.55 | -1.89 | -1.19% | 581,040 |
| Jan 13, 2025 | 154.64 | 160.64 | 152.72 | 158.44 | 3.58 | 2.31% | 544,351 |
| Jan 10, 2025 | 151.62 | 155.32 | 150.50 | 154.86 | 0.16 | 0.10% | 553,900 |
| Jan 8, 2025 | 152.48 | 155.40 | 149.15 | 154.70 | 1.20 | 0.78% | 447,491 |
| Jan 7, 2025 | 155.10 | 158.78 | 152.60 | 153.50 | -0.54 | -0.35% | 487,403 |
| Jan 6, 2025 | 150.56 | 157.84 | 149.55 | 154.04 | 4.14 | 2.76% | 470,304 |
| Jan 3, 2025 | 143.86 | 152.46 | 142.38 | 149.90 | 6.85 | 4.79% | 504,733 |