Repligen Corporation

RGEN · NASDAQ

Prices in USD

Historical prices

Repligen Corporation (RGEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 30, 2026143.67144.18139.98143.60143.601,042,800
Jul 29, 2026144.24149.73140.27141.23141.231,514,000
Jul 28, 2026139.70154.00137.35145.34145.342,508,000
Jul 27, 2026131.87133.36130.03131.06131.061,456,600
Jul 24, 2026138.13138.13131.82131.96131.961,359,900
Jul 23, 2026144.23148.37132.28137.60137.602,793,100
Jul 22, 2026131.76142.48131.17140.09140.092,685,500
Jul 21, 2026131.95138.07129.00136.99136.992,144,900
Jul 20, 2026147.35149.38144.36145.49145.49887,500
Jul 17, 2026147.11149.06143.88147.25147.25912,400
Jul 16, 2026148.66150.90147.36148.55148.55834,800
Jul 15, 2026147.69149.14146.25148.06148.06880,900
Jul 14, 2026143.88147.25142.89147.13147.13523,000
Jul 13, 2026142.80146.69141.64144.88144.88753,300
Jul 10, 2026144.35145.19141.84144.24144.24476,000
Jul 9, 2026137.44144.48136.78143.94143.94667,200
Jul 8, 2026137.67138.88135.08137.41137.41689,000
Jul 7, 2026144.58144.58137.61139.83139.83617,800
Jul 6, 2026140.48142.24137.11141.46141.46666,700
Jul 2, 2026139.90143.17139.90142.40142.40985,800
Jul 1, 2026137.15140.62134.68138.99138.991,161,900
Jun 30, 2026136.59138.85134.01136.44136.441,106,100
Jun 29, 2026142.81144.72135.72137.00137.001,802,300
Jun 26, 2026143.98147.59143.98147.01147.011,966,200
Jun 25, 2026143.00149.05140.45145.23145.231,963,000