Repligen Corporation (RGEN) Historical Stock Data
150.40 ↑6.33 (4.39%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, RGEN is down -0.47% a day on average. There have been 14 days where Repligen Corporation closed green and 16 days where RGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 146.33 | 150.40 | ↑$4.07 (2.78%) | 146.32 | 152.01 | 411.42K |
| 2022-05-12 | 139.89 | 144.07 | ↑$4.18 (2.99%) | 137.21 | 146.45 | 454.83K |
| 2022-05-11 | 145.74 | 141.93 | ↓$3.81 (-2.61%) | 141.61 | 150.32 | 384.92K |
| 2022-05-10 | 149.40 | 147.69 | ↓$1.71 (-1.14%) | 142.52 | 151.43 | 597.48K |
| 2022-05-09 | 153.05 | 145.50 | ↓$7.55 (-4.93%) | 142.94 | 153.05 | 593.38K |
| 2022-05-06 | 155.42 | 156.97 | ↑$1.55 (1.00%) | 149.83 | 157.94 | 662.03K |
| 2022-05-05 | 164.69 | 158.51 | ↓$6.18 (-3.75%) | 155.05 | 165.25 | 610.98K |
| 2022-05-04 | 161.72 | 167.74 | ↑$6.02 (3.72%) | 157.15 | 167.98 | 540.45K |
| 2022-05-03 | 159.05 | 161.49 | ↑$2.44 (1.53%) | 158.96 | 164.15 | 778.18K |
| 2022-05-02 | 154.12 | 158.82 | ↑$4.70 (3.05%) | 153.05 | 161.08 | 553.12K |
| 2022-04-29 | 154.15 | 157.24 | ↑$3.09 (2.00%) | 154.04 | 161.38 | 0.97M |
| 2022-04-28 | 157.07 | 153.64 | ↓$3.43 (-2.18%) | 148.33 | 159.25 | 0.92M |
| 2022-04-27 | 147.36 | 157.51 | ↑$10.15 (6.89%) | 145.56 | 171.98 | 1.96M |
| 2022-04-26 | 146.92 | 142.56 | ↓$4.36 (-2.97%) | 138.41 | 147.43 | 863.19K |
| 2022-04-25 | 144.06 | 148.64 | ↑$4.58 (3.18%) | 142.46 | 149.00 | 596.56K |
| 2022-04-22 | 151.71 | 145.60 | ↓$6.11 (-4.03%) | 145.45 | 153.00 | 781.88K |
| 2022-04-21 | 159.02 | 153.47 | ↓$5.55 (-3.49%) | 153.00 | 161.42 | 595.53K |
| 2022-04-20 | 155.07 | 156.19 | ↑$1.12 (0.72%) | 150.13 | 159.00 | 716.13K |
| 2022-04-19 | 152.32 | 154.08 | ↑$1.76 (1.16%) | 149.66 | 155.95 | 693.52K |
| 2022-04-18 | 157.92 | 152.45 | ↓$5.47 (-3.46%) | 149.77 | 158.75 | 424.66K |
| 2022-04-14 | 160.96 | 157.67 | ↓$3.29 (-2.04%) | 154.73 | 160.96 | 462.39K |
| 2022-04-13 | 157.18 | 160.16 | ↑$2.98 (1.90%) | 157.18 | 161.33 | 383.03K |
| 2022-04-12 | 166.12 | 156.79 | ↓$9.33 (-5.62%) | 155.53 | 166.76 | 691.05K |
| 2022-04-11 | 167.19 | 163.15 | ↓$4.04 (-2.42%) | 162.64 | 167.49 | 603.07K |
| 2022-04-08 | 178.61 | 169.98 | ↓$8.63 (-4.83%) | 169.63 | 178.95 | 398.41K |
| 2022-04-07 | 177.18 | 180.86 | ↑$3.68 (2.08%) | 177.11 | 183.95 | 833.45K |
| 2022-04-06 | 179.68 | 177.96 | ↓$1.72 (-0.96%) | 174.06 | 179.86 | 371.23K |
| 2022-04-05 | 186.28 | 182.06 | ↓$4.22 (-2.27%) | 178.38 | 187.47 | 524.73K |
| 2022-04-04 | 188.80 | 186.91 | ↓$1.89 (-1.00%) | 184.05 | 190.17 | 375.89K |
| 2022-04-01 | 186.68 | 188.02 | ↑$1.34 (0.72%) | 184.36 | 190.59 | 279.03K |
Create an account or log in to view more rows.
$RGEN ADDING MORE…
$RGEN soon
$RGEN we had no volume for days before the last big rip
$RGEN futs ripping
$RGEN lfg!!! So much movement ! Buy n hodl!
$RGEN Spike it!
$RGEN time will come
$RGEN Waiting waiting waiting — you know for what !!! Announcement!!!
$RGEN whelp. you win this round. goodluck
$RGEN go to the bathroom
come back to green! I like it!