Repligen Corporation

RGEN · NASDAQ

Prices in USD

Historical prices

Repligen Corporation (RGEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 18, 2026103.70106.38102.48104.20104.201,568,400
May 15, 2026104.46107.75102.55102.87102.872,307,300
May 14, 2026107.03107.75100.99103.38103.382,029,200
May 13, 2026113.67115.40106.92107.03107.031,676,500
May 12, 2026116.29119.01113.26113.60113.601,462,700
May 11, 2026124.18124.72115.60115.91115.911,283,800
May 8, 2026125.83126.83121.26123.46123.46995,200
May 7, 2026127.05127.69123.84126.43126.43935,800
May 6, 2026129.32131.53125.21125.76125.761,625,400
May 5, 2026121.24128.31120.62125.61125.612,088,800
May 4, 2026116.05120.18116.05118.21118.211,290,800
May 1, 2026118.76119.07115.26117.20117.20761,600
Apr 30, 2026114.08118.42112.97118.31118.311,822,700
Apr 29, 2026116.33117.65110.58113.11113.11863,400
Apr 28, 2026118.28118.79114.85117.43117.43732,000
Apr 27, 2026117.56119.47116.97118.29118.29907,800
Apr 24, 2026115.15118.32111.45117.60117.601,236,200
Apr 23, 2026121.18122.05109.50114.06114.062,174,700
Apr 22, 2026134.08134.94123.89124.40124.401,016,400
Apr 21, 2026133.04141.46131.30132.70132.701,105,800
Apr 20, 2026130.82133.95129.05131.99131.99678,500
Apr 17, 2026131.31134.23130.29131.21131.211,122,400
Apr 16, 2026131.81132.05125.84127.09127.09703,400
Apr 15, 2026132.06133.55131.30131.93131.93850,400
Apr 14, 2026124.11131.38123.83131.03131.031,223,600