Repligen Corporation

RGEN · NASDAQ

Prices in USD

Historical prices

Repligen Corporation (RGEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 24, 2026128.19140.32127.18138.40138.401,421,100
Jun 23, 2026128.16130.73124.85126.37126.37856,500
Jun 22, 2026131.13133.74125.44126.57126.57865,900
Jun 18, 2026131.40133.57127.48132.02132.021,236,900
Jun 17, 2026132.90136.54130.71133.55133.551,352,500
Jun 16, 2026131.32134.11129.70131.69131.69612,400
Jun 15, 2026133.71134.59130.42130.87130.87633,200
Jun 12, 2026133.58135.73130.43130.59130.591,338,000
Jun 11, 2026130.93133.95129.77133.33133.33647,100
Jun 10, 2026128.57135.07126.84130.76130.761,212,400
Jun 9, 2026127.49132.25127.42130.13130.131,472,800
Jun 8, 2026123.57126.48121.21125.33125.33741,300
Jun 5, 2026125.95128.36121.69122.31122.31693,700
Jun 4, 2026121.80128.46121.73126.55126.551,205,200
Jun 3, 2026119.40122.32117.59121.73121.73663,400
Jun 2, 2026122.18122.41119.21121.13121.13769,600
Jun 1, 2026122.58124.01118.52123.10123.10695,100
May 29, 2026122.82125.60121.81123.95123.95925,600
May 28, 2026113.17126.68113.04122.73122.731,595,800
May 27, 2026115.15118.20112.00113.17113.171,125,500
May 26, 2026116.61117.00112.41115.19115.19800,000
May 22, 2026113.50116.00112.37115.06115.06722,900
May 21, 2026110.90114.83109.38113.37113.371,042,700
May 20, 2026109.00111.88103.63111.74111.741,182,500
May 19, 2026105.00110.10103.50108.52108.522,216,900