Repligen Corporation

RGEN · NASDAQ

Prices in USD

Historical prices

Repligen Corporation (RGEN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 2026123.33123.52118.21119.99119.99734,900
Mar 5, 2026124.00127.22122.04125.03125.03686,500
Mar 4, 2026123.86127.03123.37125.84125.84666,500
Mar 3, 2026122.10125.03118.72123.06123.06608,400
Mar 2, 2026126.27128.24123.80124.97124.97861,000
Feb 27, 2026132.71133.94128.05128.73128.73830,700
Feb 26, 2026132.39135.18131.05133.65133.65611,700
Feb 25, 2026134.88137.38128.19132.14132.141,174,300
Feb 24, 2026122.28139.44120.00134.67134.672,219,400
Feb 23, 2026133.80137.73132.08135.40135.40950,700
Feb 20, 2026135.26140.50135.26135.68135.68753,000
Feb 19, 2026137.09138.24133.02137.22137.22777,000
Feb 18, 2026137.21139.14134.75138.11138.11644,500
Feb 17, 2026135.44140.75131.93135.41135.41705,700
Feb 13, 2026133.97140.75133.39136.44136.44767,000
Feb 12, 2026138.88140.45130.40132.63132.631,328,900
Feb 11, 2026142.11145.43137.41139.40139.40686,400
Feb 10, 2026144.40146.36141.39143.06143.06693,800
Feb 9, 2026140.56143.98138.17143.58143.58936,200
Feb 6, 2026142.08145.59139.80142.18142.18865,900
Feb 5, 2026145.62147.16138.52139.66139.66773,100
Feb 4, 2026151.08152.46145.90146.11146.11827,400
Feb 3, 2026152.40160.88145.01150.23150.231,062,800
Feb 2, 2026149.29151.95146.95151.12151.12592,200
Jan 30, 2026156.32157.44148.84149.37149.37889,200