Repligen Corporation (RGEN)
126.39
-0.87 (-0.68%)
At close: Apr 15, 2025, 3:59 PM
131.55
4.08%
After-hours: Apr 15, 2025, 05:53 PM EDT
Repligen Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 126.30 | 126.30 | 128.93 | 128.93 | 123.50 | 123.50 | 127.26 | 127.26 | 3.58% | 604,281 |
| Apr 11, 2025 | 115.37 | 115.37 | 123.24 | 123.24 | 111.21 | 111.21 | 122.86 | 122.86 | 6.66% | 979,334 |
| Apr 10, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 110.97 | 110.97 | 115.19 | 115.19 | -6.99% | 836,988 |
| Apr 9, 2025 | 106.89 | 106.89 | 124.38 | 124.38 | 105.06 | 105.06 | 123.85 | 123.85 | 13.74% | 1,252,500 |
| Apr 8, 2025 | 121.79 | 121.79 | 122.69 | 122.69 | 105.76 | 105.76 | 108.89 | 108.89 | -6.22% | 1,189,147 |
| Apr 7, 2025 | 105.78 | 105.78 | 121.84 | 121.84 | 102.97 | 102.97 | 116.11 | 116.11 | 3.73% | 1,825,119 |
| Apr 4, 2025 | 117.72 | 117.72 | 118.42 | 118.42 | 106.78 | 106.78 | 111.94 | 111.94 | -8.02% | 1,826,100 |
| Apr 3, 2025 | 120.93 | 120.93 | 126.51 | 126.51 | 120.30 | 120.30 | 121.70 | 121.70 | -7.04% | 886,865 |
| Apr 2, 2025 | 126.72 | 126.72 | 133.38 | 133.38 | 124.99 | 124.99 | 130.92 | 130.92 | 1.88% | 863,700 |
| Apr 1, 2025 | 127.78 | 127.78 | 128.89 | 128.89 | 124.84 | 124.84 | 128.50 | 128.50 | 0.99% | 749,400 |
| Mar 31, 2025 | 131.16 | 131.16 | 131.16 | 131.16 | 125.39 | 125.39 | 127.24 | 127.24 | -4.62% | 1,262,608 |
| Mar 28, 2025 | 136.05 | 136.05 | 137.05 | 137.05 | 130.41 | 130.41 | 133.41 | 133.41 | -2.71% | 856,700 |
| Mar 27, 2025 | 138.72 | 138.72 | 140.89 | 140.89 | 136.58 | 136.58 | 137.12 | 137.12 | -1.66% | 313,522 |
| Mar 26, 2025 | 141.82 | 141.82 | 142.14 | 142.14 | 136.59 | 136.59 | 139.43 | 139.43 | -1.78% | 746,728 |
| Mar 25, 2025 | 144.78 | 144.78 | 147.00 | 147.00 | 140.20 | 140.20 | 141.95 | 141.95 | -2.20% | 730,949 |
| Mar 24, 2025 | 142.67 | 142.67 | 145.60 | 145.60 | 141.28 | 141.28 | 145.15 | 145.15 | 3.66% | 492,811 |
| Mar 21, 2025 | 136.61 | 136.61 | 140.39 | 140.39 | 135.71 | 135.71 | 140.02 | 140.02 | 0.49% | 623,146 |
| Mar 20, 2025 | 140.65 | 140.65 | 144.32 | 144.32 | 137.92 | 137.92 | 139.34 | 139.34 | -3.82% | 446,236 |
| Mar 19, 2025 | 144.12 | 144.12 | 146.60 | 146.60 | 138.01 | 138.01 | 144.88 | 144.88 | 0.37% | 814,756 |
| Mar 18, 2025 | 144.61 | 144.61 | 147.61 | 147.61 | 139.07 | 139.07 | 144.34 | 144.34 | -5.54% | 1,160,900 |
| Mar 17, 2025 | 150.42 | 150.42 | 153.89 | 153.89 | 147.99 | 147.99 | 152.81 | 152.81 | 1.45% | 481,700 |
| Mar 14, 2025 | 143.92 | 143.92 | 150.87 | 150.87 | 142.79 | 142.79 | 150.62 | 150.62 | 5.74% | 498,500 |
| Mar 13, 2025 | 145.18 | 145.18 | 146.65 | 146.65 | 140.93 | 140.93 | 142.44 | 142.44 | -2.02% | 462,400 |
| Mar 12, 2025 | 148.52 | 148.52 | 149.66 | 149.66 | 141.26 | 141.26 | 145.37 | 145.37 | -1.20% | 884,943 |
| Mar 11, 2025 | 138.54 | 138.54 | 148.54 | 148.54 | 137.56 | 137.56 | 147.13 | 147.13 | 7.40% | 962,218 |
| Mar 10, 2025 | 151.17 | 151.17 | 152.46 | 152.46 | 135.69 | 135.69 | 136.99 | 136.99 | -12.02% | 1,516,643 |
| Mar 7, 2025 | 159.63 | 159.63 | 161.68 | 161.68 | 149.88 | 149.88 | 155.70 | 155.70 | -2.75% | 923,900 |
| Mar 6, 2025 | 155.97 | 155.97 | 163.78 | 163.78 | 155.35 | 155.35 | 160.11 | 160.11 | 1.55% | 589,100 |
| Mar 5, 2025 | 154.53 | 154.53 | 160.00 | 160.00 | 152.25 | 152.25 | 157.67 | 157.67 | 1.85% | 655,000 |
| Mar 4, 2025 | 153.62 | 153.62 | 156.82 | 156.82 | 147.37 | 147.37 | 154.81 | 154.81 | -0.37% | 709,745 |
| Mar 3, 2025 | 159.44 | 159.44 | 160.99 | 160.99 | 153.81 | 153.81 | 155.38 | 155.38 | -2.44% | 466,400 |
| Feb 28, 2025 | 155.51 | 155.51 | 160.05 | 160.05 | 154.29 | 154.29 | 159.26 | 159.26 | 1.74% | 453,325 |
| Feb 27, 2025 | 162.20 | 162.20 | 165.43 | 165.43 | 156.41 | 156.41 | 156.54 | 156.54 | -3.85% | 438,700 |
| Feb 26, 2025 | 161.54 | 161.54 | 165.82 | 165.82 | 161.00 | 161.00 | 162.81 | 162.81 | 0.83% | 513,400 |
| Feb 25, 2025 | 164.14 | 164.14 | 165.47 | 165.47 | 159.15 | 159.15 | 161.47 | 161.47 | -1.98% | 801,300 |
| Feb 24, 2025 | 159.32 | 159.32 | 168.10 | 168.10 | 157.63 | 157.63 | 164.74 | 164.74 | 3.62% | 957,323 |
| Feb 21, 2025 | 164.34 | 164.34 | 165.00 | 165.00 | 156.18 | 156.18 | 158.99 | 158.99 | -2.26% | 795,400 |
| Feb 20, 2025 | 157.90 | 157.90 | 169.00 | 169.00 | 157.88 | 157.88 | 162.67 | 162.67 | 7.92% | 1,769,309 |
| Feb 19, 2025 | 143.83 | 143.83 | 151.32 | 151.32 | 143.83 | 143.83 | 150.73 | 150.73 | 3.82% | 1,172,800 |
| Feb 18, 2025 | 147.29 | 147.29 | 149.04 | 149.04 | 143.89 | 143.89 | 145.18 | 145.18 | -1.18% | 537,100 |
| Feb 14, 2025 | 145.83 | 145.83 | 147.59 | 147.59 | 144.56 | 144.56 | 146.92 | 146.92 | 0.51% | 403,000 |
| Feb 13, 2025 | 145.85 | 145.85 | 148.45 | 148.45 | 143.03 | 143.03 | 146.17 | 146.17 | 0.31% | 519,444 |
| Feb 12, 2025 | 145.77 | 145.77 | 148.26 | 148.26 | 144.02 | 144.02 | 145.72 | 145.72 | -2.52% | 739,500 |
| Feb 11, 2025 | 152.40 | 152.40 | 154.48 | 154.48 | 149.24 | 149.24 | 149.49 | 149.49 | -2.84% | 429,700 |
| Feb 10, 2025 | 158.84 | 158.84 | 159.51 | 159.51 | 153.57 | 153.57 | 153.86 | 153.86 | -1.40% | 459,200 |
| Feb 7, 2025 | 161.33 | 161.33 | 162.10 | 162.10 | 154.68 | 154.68 | 156.05 | 156.05 | -3.59% | 409,307 |
| Feb 6, 2025 | 162.01 | 162.01 | 163.70 | 163.70 | 158.77 | 158.77 | 161.86 | 161.86 | -0.04% | 413,200 |
| Feb 5, 2025 | 160.81 | 160.81 | 163.60 | 163.60 | 159.73 | 159.73 | 161.93 | 161.93 | 1.19% | 413,036 |
| Feb 4, 2025 | 157.65 | 157.65 | 162.02 | 162.02 | 156.63 | 156.63 | 160.02 | 160.02 | 0.09% | 434,400 |
| Feb 3, 2025 | 162.70 | 162.70 | 165.09 | 165.09 | 159.79 | 159.79 | 159.87 | 159.87 | -3.81% | 573,120 |