Repligen Corporation

RGEN · NASDAQ

Prices in USD

Historical prices

Repligen Corporation (RGEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 22, 2025162.19167.74161.73165.58165.58513,900
Dec 19, 2025158.32163.00158.32162.38162.381,071,600
Dec 18, 2025160.13162.29156.72157.72157.72748,700
Dec 17, 2025156.81161.08156.56156.92156.92571,300
Dec 16, 2025160.00160.99156.01158.09158.09671,000
Dec 15, 2025159.86160.91157.01160.58160.58581,300
Dec 12, 2025161.26162.06156.31157.39157.39660,600
Dec 11, 2025163.65164.60161.17161.66161.66569,200
Dec 10, 2025161.99165.02160.55163.80163.80580,100
Dec 9, 2025160.55164.15160.50160.67160.67684,700
Dec 8, 2025163.68164.54160.11160.81160.81520,600
Dec 5, 2025166.21167.20163.87164.98164.98499,500
Dec 4, 2025165.51167.67161.67165.76165.76599,200
Dec 3, 2025165.39170.40165.04166.52166.52915,700
Dec 2, 2025166.11168.28163.23165.02165.02800,600
Dec 1, 2025168.57171.01165.84166.35166.35989,900
Nov 28, 2025174.01174.01168.70171.02171.02388,200
Nov 26, 2025171.82172.61168.79171.18171.18498,800
Nov 25, 2025167.17173.65167.11171.76171.76888,800
Nov 24, 2025161.38167.97160.65167.26167.26946,800
Nov 21, 2025156.50164.39155.72162.51162.51892,100
Nov 20, 2025156.76159.78153.58154.36154.36654,000
Nov 19, 2025152.09155.82150.26155.08155.08693,700
Nov 18, 2025147.74153.73146.56153.06153.06523,900
Nov 17, 2025152.32154.82148.45149.00149.00718,500