Repligen Corporation

RGEN · NASDAQ

Prices in USD

Historical prices

Repligen Corporation (RGEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 3, 2026175.53176.13167.54169.61169.611,325,300
Sep 2, 2026171.77176.87168.58172.94172.94959,300
Sep 1, 2026180.70182.57167.42170.02170.021,405,100
Aug 31, 2026174.17181.07174.01180.98180.98791,000
Aug 28, 2026179.76181.35175.70176.27176.27818,500
Aug 27, 2026179.90183.09179.14182.03182.03611,900
Aug 26, 2026180.11183.43179.47180.30180.30539,100
Aug 25, 2026181.62185.34178.98181.69181.691,142,300
Aug 24, 2026180.60183.05176.28181.62181.621,498,000
Aug 21, 2026179.66182.43175.75181.13181.131,096,900
Aug 20, 2026174.61188.73173.14180.29180.291,591,700
Aug 19, 2026172.74179.87170.00176.36176.361,898,700
Aug 18, 2026168.01168.03164.83166.15166.15462,700
Aug 17, 2026166.25169.50164.62169.04169.04658,900
Aug 14, 2026167.49168.02165.05166.83166.83598,100
Aug 13, 2026167.19168.37161.90167.49167.49762,300
Aug 12, 2026165.21166.96162.36165.70165.70833,900
Aug 11, 2026163.41168.20161.02164.77164.77989,300
Aug 10, 2026163.06166.43160.99163.17163.17770,800
Aug 7, 2026159.44164.97159.44163.90163.90950,500
Aug 6, 2026156.21162.37156.09159.44159.441,221,300
Aug 5, 2026150.00158.95149.94158.59158.591,281,500
Aug 4, 2026146.76149.97142.29149.78149.781,202,900
Aug 3, 2026142.06147.38140.54147.06147.061,010,500
Jul 31, 2026143.81145.00139.40141.01141.01875,300