Repligen Corporation (RGEN)
NASDAQ: RGEN
· Real-Time Price · USD
126.64
-0.51 (-0.40%)
At close: Aug 14, 2025, 3:59 PM
127.40
0.60%
Pre-market: Aug 15, 2025, 05:43 AM EDT
RGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 125.96 | 126.86 | 124.43 | 126.64 | 126.64 | -0.40% | 686,685 |
| 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 |
| Aug 7, 2025 | 113.53 | 113.58 | 111.36 | 113.52 | 113.52 | 1.27% | 832,018 |
| Aug 6, 2025 | 115.63 | 115.73 | 110.77 | 112.10 | 112.10 | -3.26% | 1,154,800 |
| Aug 5, 2025 | 116.64 | 117.72 | 115.03 | 115.88 | 115.88 | -0.53% | 666,500 |
| Aug 4, 2025 | 118.86 | 118.86 | 115.76 | 116.50 | 116.50 | -2.03% | 754,700 |
| Aug 1, 2025 | 115.23 | 118.99 | 113.43 | 118.91 | 118.91 | 1.57% | 941,500 |
| Jul 31, 2025 | 121.60 | 122.73 | 116.76 | 117.07 | 117.07 | -4.70% | 1,146,500 |
| Jul 30, 2025 | 126.33 | 128.48 | 122.00 | 122.85 | 122.85 | -1.96% | 1,440,205 |
| Jul 29, 2025 | 126.00 | 132.24 | 124.00 | 125.30 | 125.30 | 4.72% | 2,260,307 |
| Jul 28, 2025 | 121.73 | 121.73 | 119.03 | 119.65 | 119.65 | -1.72% | 990,700 |
| Jul 25, 2025 | 122.42 | 123.14 | 120.67 | 121.74 | 121.74 | -0.11% | 950,629 |
| Jul 24, 2025 | 116.35 | 122.67 | 116.30 | 121.87 | 121.87 | 4.05% | 1,163,600 |
| Jul 23, 2025 | 117.39 | 120.71 | 116.38 | 117.13 | 117.13 | 2.64% | 1,451,511 |
| Jul 22, 2025 | 113.45 | 115.65 | 110.85 | 114.12 | 114.12 | -0.59% | 1,507,200 |
| Jul 21, 2025 | 116.28 | 117.38 | 113.17 | 114.80 | 114.80 | -1.25% | 1,191,128 |
| Jul 18, 2025 | 123.55 | 124.35 | 115.19 | 116.25 | 116.25 | -6.28% | 1,033,277 |