Repligen Corporation (RGEN)
NASDAQ: RGEN
· Real-Time Price · USD
124.56
3.98 (3.30%)
At close: Sep 05, 2025, 3:59 PM
124.00
-0.45%
After-hours: Sep 05, 2025, 07:16 PM EDT
RGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.07 | 125.31 | 120.03 | 124.56 | 124.56 | 3.30% | 1,043,994 |
| 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 |
| Aug 28, 2025 | 118.66 | 122.51 | 117.61 | 122.17 | 122.17 | 2.77% | 1,119,710 |
| Aug 27, 2025 | 119.25 | 121.56 | 118.83 | 118.88 | 118.88 | -1.34% | 499,746 |
| Aug 26, 2025 | 121.40 | 122.40 | 120.33 | 120.49 | 120.49 | -0.63% | 719,743 |
| Aug 25, 2025 | 124.89 | 124.89 | 120.46 | 121.26 | 121.26 | -2.83% | 432,603 |
| Aug 22, 2025 | 120.88 | 127.21 | 119.90 | 124.79 | 124.79 | 4.30% | 775,500 |
| Aug 21, 2025 | 121.18 | 121.44 | 119.29 | 119.65 | 119.65 | -1.57% | 543,735 |
| Aug 20, 2025 | 122.72 | 123.45 | 120.54 | 121.56 | 121.56 | -1.57% | 736,000 |
| Aug 19, 2025 | 124.27 | 127.48 | 122.93 | 123.50 | 123.50 | -0.47% | 671,300 |
| Aug 18, 2025 | 123.84 | 126.52 | 122.75 | 124.08 | 124.08 | -0.22% | 580,826 |
| Aug 15, 2025 | 127.02 | 128.00 | 124.19 | 124.35 | 124.35 | -1.81% | 574,823 |
| Aug 14, 2025 | 125.96 | 126.86 | 124.43 | 126.64 | 126.64 | -0.40% | 686,703 |
| Aug 13, 2025 | 122.29 | 127.57 | 120.36 | 127.15 | 127.15 | 4.74% | 881,700 |
| Aug 12, 2025 | 112.37 | 121.45 | 111.48 | 121.40 | 121.40 | 8.51% | 969,835 |
| Aug 11, 2025 | 111.54 | 112.98 | 111.23 | 111.88 | 111.88 | 0.40% | 559,455 |
| Aug 8, 2025 | 113.83 | 114.00 | 111.15 | 111.43 | 111.43 | -1.84% | 635,992 |