Repligen Corp. (RGEN) Historical Prices & Data

Repligen Corp.
RGEN
(Nasdaq - US)
Closed
157.11
-3.87 (-2.40%)
in:usd•As of: Apr 18, 2024 15:59 UTC -4
After Market:157.9+0.79 (+0.50%)
Open
154.79
High
158.94
Low
152.93

Repligen Corp. Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	159.35	152.19	154.59	157.06	1.60%
Apr 17, 2024	169.21	160.16	165.22	160.98	-2.57%
Apr 16, 2024	166.21	160.91	165.96	164.17	-1.08%
Apr 15, 2024	174.73	165.89	173.76	166.39	-4.24%
Apr 12, 2024	174.62	169.74	174.01	171.53	-1.43%
Apr 11, 2024	176.88	174.92	175.35	176.08	0.42%
Apr 10, 2024	177.93	175.02	176.43	176.00	-0.24%
Apr 9, 2024	182.21	174.57	174.57	181.92	4.21%
Apr 8, 2024	175.83	172.98	173.51	174.05	0.31%
Apr 5, 2024	178.18	173.13	173.27	173.81	0.31%
Apr 4, 2024	180.10	172.79	178.99	172.94	-3.38%
Apr 3, 2024	179.81	175.53	176.73	177.32	0.33%
Apr 2, 2024	180.72	176.39	180.18	177.92	-1.25%
Apr 1, 2024	184.98	180.08	184.98	182.95	-1.10%
Mar 28, 2024	187.25	182.56	184.17	183.92	-0.14%
Mar 27, 2024	186.70	183.22	186.70	184.75	-1.04%
Mar 26, 2024	186.81	183.37	185.14	183.84	-0.70%
Mar 25, 2024	198.00	184.31	197.51	184.88	-6.39%
Mar 22, 2024	200.03	196.86	199.95	198.03	-0.96%
Mar 21, 2024	200.23	196.58	196.58	199.74	1.61%
Mar 20, 2024	199.35	194.84	198.80	196.72	-1.05%
Mar 19, 2024	198.79	193.01	193.01	198.69	2.94%

Highest:200.23

Lowest:152.19

Average:179.26

Difference:-35.95

% Change:-18.63%

Data Vendor: Xignite Logo

Stocks