Repligen Corporation - Common Stock (NQ: RGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	145.83	147.59	144.56	146.92	402,981	+0.75(+0.51%)
Feb 13, 2025	145.85	148.45	143.03	146.17	519,443	+0.45(+0.31%)
Feb 12, 2025	145.77	148.26	144.02	145.72	739,493	-3.77(-2.52%)
Feb 11, 2025	152.40	154.48	149.24	149.49	429,688	-4.37(-2.84%)
Feb 10, 2025	158.84	159.51	153.57	153.86	459,158	-2.19(-1.40%)
Feb 07, 2025	161.33	162.10	154.68	156.05	409,307	-5.81(-3.59%)
Feb 06, 2025	162.01	163.70	158.77	161.86	413,159	-0.07(-0.04%)
Feb 05, 2025	160.81	163.60	159.73	161.93	413,036	+1.91(+1.19%)
Feb 04, 2025	157.65	162.02	156.63	160.02	434,372	+0.15(+0.09%)
Feb 03, 2025	162.70	165.09	159.78	159.87	573,109	-6.34(-3.81%)
Jan 31, 2025	167.57	170.44	165.71	166.21	347,849	-1.32(-0.79%)
Jan 30, 2025	171.32	177.17	166.55	167.53	580,318	-1.87(-1.10%)
Jan 29, 2025	172.03	174.75	164.96	169.40	917,845	-4.84(-2.78%)
Jan 28, 2025	176.29	182.52	169.99	174.24	1,119,303	+6.23(+3.71%)
Jan 27, 2025	165.56	168.23	163.90	168.01	484,686	+2.12(+1.28%)
Jan 24, 2025	167.75	168.70	165.24	165.89	559,026	-2.01(-1.20%)
Jan 23, 2025	164.87	168.65	162.82	167.90	373,924	+1.06(+0.64%)
Jan 22, 2025	168.53	170.48	165.67	166.84	417,362	-1.08(-0.64%)
Jan 21, 2025	161.07	168.42	157.58	167.92	769,370	+7.41(+4.62%)
Jan 17, 2025	164.45	165.40	159.57	160.51	753,582	-2.34(-1.44%)
Jan 16, 2025	157.29	164.36	153.91	162.85	908,162	+5.56(+3.53%)
Jan 15, 2025	160.20	161.62	151.67	157.29	556,339	+0.74(+0.47%)
Jan 14, 2025	157.59	160.03	150.23	156.55	580,692	-1.89(-1.19%)
Jan 13, 2025	154.64	160.63	152.72	158.44	544,349	+3.58(+2.31%)
Jan 10, 2025	151.62	155.32	150.50	154.86	553,891	+0.16(+0.10%)
Jan 08, 2025	152.48	155.40	149.15	154.70	447,492	+1.20(+0.78%)
Jan 07, 2025	155.10	158.78	152.60	153.50	487,403	-0.54(-0.35%)
Jan 06, 2025	150.56	157.84	149.55	154.04	470,304	+4.14(+2.76%)
Jan 03, 2025	143.86	152.46	142.38	149.90	504,733	+6.85(+4.79%)
Jan 02, 2025	145.37	145.86	141.76	143.05	317,202	-0.89(-0.62%)
Dec 31, 2024				143.94	0	+0.13(+0.09%)
Dec 30, 2024	143.17	145.03	140.62	143.81	224,134	-1.73(-1.19%)
Dec 27, 2024	145.22	146.49	142.52	145.54	237,230	-0.24(-0.16%)
Dec 26, 2024	144.89	147.99	143.03	145.78	368,354	-1.17(-0.80%)
Dec 24, 2024	144.31	147.86	142.53	146.95	176,069	+1.30(+0.89%)
Dec 23, 2024	144.05	146.49	141.20	145.65	409,529	+1.19(+0.82%)
Dec 20, 2024	145.70	150.56	143.96	144.46	1,581,535	-3.97(-2.67%)
Dec 19, 2024	147.26	149.32	143.91	148.43	361,816	+1.09(+0.74%)
Dec 18, 2024	158.23	160.05	146.45	147.34	573,917	-10.80(-6.83%)
Dec 17, 2024	159.94	160.65	157.24	158.14	519,346	-2.78(-1.73%)
Dec 16, 2024	155.37	161.24	155.37	160.92	607,069	+4.51(+2.88%)
Dec 13, 2024	156.54	158.07	151.50	156.41	466,370	+0.42(+0.27%)
Dec 12, 2024	153.13	157.91	153.13	155.99	495,600	+0.74(+0.48%)
Dec 11, 2024	153.54	157.25	152.34	155.25	324,863	+3.31(+2.18%)
Dec 10, 2024	154.71	156.75	150.56	151.94	454,297	-2.78(-1.80%)
Dec 09, 2024	150.35	156.94	149.97	154.72	484,041	+5.52(+3.70%)
Dec 06, 2024	143.78	150.56	143.24	149.20	590,853	+6.94(+4.88%)
Dec 05, 2024	147.87	148.17	142.15	142.26	444,121	-6.83(-4.58%)
Dec 04, 2024	148.50	150.78	145.97	149.09	307,189	+0.59(+0.40%)
Dec 03, 2024	148.64	149.81	145.97	148.50	579,802	-1.96(-1.30%)