Repligen Corporation (RGEN) Historical Stock Data
166.38 ↑8.02 (5.06%)
As of May 2, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RGEN is down -0.57% a day on average. There have been 9 days where Repligen Corporation closed green and 21 days where RGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 159.00 | 158.36 | ↓$0.64 (-0.40%) | 151.82 | 164.15 | 0.91M |
| 2024-04-30 | 164.54 | 164.20 | ↓$0.34 (-0.21%) | 164.01 | 168.28 | 756.82K |
| 2024-04-29 | 167.91 | 166.14 | ↓$1.77 (-1.05%) | 163.22 | 168.96 | 426.06K |
| 2024-04-26 | 165.66 | 166.58 | ↑$0.92 (0.56%) | 165.05 | 168.46 | 341.27K |
| 2024-04-25 | 166.21 | 165.66 | ↓$0.55 (-0.33%) | 163.23 | 168.11 | 238.75K |
| 2024-04-24 | 169.82 | 167.86 | ↓$1.96 (-1.15%) | 165.91 | 173.48 | 545.96K |
| 2024-04-23 | 166.49 | 171.28 | ↑$4.79 (2.88%) | 165.44 | 174.30 | 0.93M |
| 2024-04-22 | 158.03 | 157.48 | ↓$0.55 (-0.35%) | 154.87 | 159.70 | 294.45K |
| 2024-04-19 | 157.63 | 157.14 | ↓$0.49 (-0.31%) | 156.33 | 159.41 | 386.77K |
| 2024-04-18 | 154.59 | 157.06 | ↑$2.47 (1.60%) | 152.19 | 159.35 | 759.24K |
| 2024-04-17 | 165.22 | 160.98 | ↓$4.24 (-2.57%) | 160.16 | 169.21 | 525.33K |
| 2024-04-16 | 165.96 | 164.17 | ↓$1.79 (-1.08%) | 160.91 | 166.21 | 609.32K |
| 2024-04-15 | 173.76 | 166.39 | ↓$7.37 (-4.24%) | 165.89 | 174.73 | 447.31K |
| 2024-04-12 | 174.01 | 171.53 | ↓$2.48 (-1.43%) | 169.74 | 174.62 | 706.40K |
| 2024-04-11 | 175.35 | 176.08 | ↑$0.73 (0.42%) | 174.92 | 176.88 | 339.19K |
| 2024-04-10 | 176.43 | 176.00 | ↓$0.43 (-0.24%) | 175.02 | 177.93 | 424.29K |
| 2024-04-09 | 174.57 | 181.92 | ↑$7.35 (4.21%) | 174.57 | 182.21 | 383.74K |
| 2024-04-08 | 173.51 | 174.05 | ↑$0.54 (0.31%) | 172.98 | 175.83 | 309.10K |
| 2024-04-05 | 173.27 | 173.81 | ↑$0.54 (0.31%) | 173.14 | 178.18 | 590K |
| 2024-04-04 | 178.99 | 172.94 | ↓$6.05 (-3.38%) | 172.80 | 180.10 | 429.75K |
| 2024-04-03 | 176.73 | 177.32 | ↑$0.59 (0.33%) | 175.53 | 179.81 | 339.11K |
| 2024-04-02 | 180.18 | 177.92 | ↓$2.26 (-1.25%) | 176.39 | 180.72 | 564.42K |
| 2024-04-01 | 184.98 | 182.95 | ↓$2.03 (-1.10%) | 180.08 | 184.98 | 452.34K |
| 2024-03-28 | 184.17 | 183.92 | ↓$0.25 (-0.14%) | 182.56 | 187.25 | 337.96K |
| 2024-03-27 | 186.70 | 184.75 | ↓$1.95 (-1.04%) | 183.22 | 186.70 | 396.77K |
| 2024-03-26 | 185.14 | 183.84 | ↓$1.30 (-0.70%) | 183.37 | 186.81 | 430.37K |
| 2024-03-25 | 197.51 | 184.88 | ↓$12.63 (-6.39%) | 184.32 | 198.00 | 452.84K |
| 2024-03-22 | 199.95 | 198.03 | ↓$1.92 (-0.96%) | 196.86 | 200.03 | 328.19K |
| 2024-03-21 | 196.58 | 199.74 | ↑$3.16 (1.61%) | 196.58 | 200.23 | 380.78K |
| 2024-03-20 | 198.80 | 196.72 | ↓$2.08 (-1.05%) | 194.85 | 199.35 | 400.61K |
Create an account or log in to view more rows.
$RGEN longer we hold
more pressure on the shorts
$RGEN almost time for the running
$RGEN we finna be at the top yo
$RGEN Holding
$RGEN Be patient !!
$RGEN added
$RGEN good times
$RGEN Many many bears
$RGEN starting to gap up a little
$RGEN Dumping started...
Get out while you can...