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.

DateOpenCloseChangeLowHighVolume
2022-05-13146.33150.40↑$4.07 (2.78%)146.32152.01411.42K
2022-05-12139.89144.07↑$4.18 (2.99%)137.21146.45454.83K
2022-05-11145.74141.93↓$3.81 (-2.61%)141.61150.32384.92K
2022-05-10149.40147.69↓$1.71 (-1.14%)142.52151.43597.48K
2022-05-09153.05145.50↓$7.55 (-4.93%)142.94153.05593.38K
2022-05-06155.42156.97↑$1.55 (1.00%)149.83157.94662.03K
2022-05-05164.69158.51↓$6.18 (-3.75%)155.05165.25610.98K
2022-05-04161.72167.74↑$6.02 (3.72%)157.15167.98540.45K
2022-05-03159.05161.49↑$2.44 (1.53%)158.96164.15778.18K
2022-05-02154.12158.82↑$4.70 (3.05%)153.05161.08553.12K
2022-04-29154.15157.24↑$3.09 (2.00%)154.04161.380.97M
2022-04-28157.07153.64↓$3.43 (-2.18%)148.33159.250.92M
2022-04-27147.36157.51↑$10.15 (6.89%)145.56171.981.96M
2022-04-26146.92142.56↓$4.36 (-2.97%)138.41147.43863.19K
2022-04-25144.06148.64↑$4.58 (3.18%)142.46149.00596.56K
2022-04-22151.71145.60↓$6.11 (-4.03%)145.45153.00781.88K
2022-04-21159.02153.47↓$5.55 (-3.49%)153.00161.42595.53K
2022-04-20155.07156.19↑$1.12 (0.72%)150.13159.00716.13K
2022-04-19152.32154.08↑$1.76 (1.16%)149.66155.95693.52K
2022-04-18157.92152.45↓$5.47 (-3.46%)149.77158.75424.66K
2022-04-14160.96157.67↓$3.29 (-2.04%)154.73160.96462.39K
2022-04-13157.18160.16↑$2.98 (1.90%)157.18161.33383.03K
2022-04-12166.12156.79↓$9.33 (-5.62%)155.53166.76691.05K
2022-04-11167.19163.15↓$4.04 (-2.42%)162.64167.49603.07K
2022-04-08178.61169.98↓$8.63 (-4.83%)169.63178.95398.41K
2022-04-07177.18180.86↑$3.68 (2.08%)177.11183.95833.45K
2022-04-06179.68177.96↓$1.72 (-0.96%)174.06179.86371.23K
2022-04-05186.28182.06↓$4.22 (-2.27%)178.38187.47524.73K
2022-04-04188.80186.91↓$1.89 (-1.00%)184.05190.17375.89K
2022-04-01186.68188.02↑$1.34 (0.72%)184.36190.59279.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$RGEN we had no volume for days before the last big rip

0 Like Report
italiano_14

$RGEN lfg!!! So much movement ! Buy n hodl!

0 Like Report
im_drank

$RGEN Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
LongUsername

$RGEN go to the bathroom
come back to green! I like it!

0 Like Report