$40.88 -0.31 (%) Repligen Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGEN historical data

Date Open High Low Close Volume
5/22/201540.9741.7140.6040.88248,668
5/21/201541.9841.9940.6641.19427,382
5/20/201541.6742.4341.1041.99438,119
5/19/201541.8942.4141.5341.71390,170
5/18/201541.6842.2541.1941.73374,377
5/15/201541.5041.7340.9341.63308,528
5/14/201540.0541.4839.7741.37352,619
5/13/201540.1340.7439.3940.01480,357
5/12/201538.9540.4538.0039.88790,733
5/11/201537.5039.4137.5038.66461,551
5/8/201537.5038.7336.6437.39635,092
5/7/201532.1037.5532.1037.551,026,296
5/6/201531.5432.1030.8931.98400,506
5/5/201531.0331.3230.1131.10330,031
5/4/201530.9232.1330.7631.12348,014
5/1/201530.0431.6129.7731.49330,920
4/30/201531.1131.4229.4229.51461,658
4/29/201531.8332.2430.7231.30345,780
4/28/201532.7033.1031.5031.87437,253
4/27/201534.9335.0432.4232.57433,966
4/24/201535.1635.1634.4634.75273,883
4/23/201533.7435.4733.3835.00597,069
4/22/201532.7433.5532.6133.37270,842
4/21/201533.4133.4932.8332.86362,569
4/20/201532.2033.2831.7733.18363,942
4/17/201532.0432.4031.6832.09333,984
4/16/201532.0532.5831.6032.30236,694
4/15/201531.5432.3331.3432.05270,316
4/14/201532.1632.6731.1131.40380,572
4/13/201530.5033.1930.4832.12539,134
4/10/201530.0930.7430.0430.50306,822
4/9/201530.5631.0529.8030.35388,783
4/8/201529.7230.7829.4130.71382,741
4/7/201529.2130.6729.2129.61408,582
4/6/201530.2430.2428.9529.12397,944
4/2/201529.3230.5929.0230.25291,763
4/1/201530.2430.5028.8829.39587,180
3/31/201530.7430.8830.0230.36456,560
3/30/201530.8131.2530.4430.81283,200
3/27/201528.6030.8228.2930.57326,720
3/26/201528.4529.3927.5028.57433,936
3/25/201530.5130.9428.4828.58407,496
3/24/201531.7331.9030.5330.60291,062
3/23/201532.2432.2730.8131.75407,523
3/20/201533.6634.1531.9032.32966,306
3/19/201532.4033.6432.3633.41564,295
3/18/201531.3833.2430.8632.29716,500
3/17/201530.9531.5529.8731.35685,421
3/16/201531.5531.9830.6830.81859,473
3/13/201526.5532.1926.5531.312,227,118
3/12/201526.0526.9925.6626.82354,466
3/11/201524.9925.9524.9625.83257,282
3/10/201525.2126.0424.7525.48156,153
3/9/201525.2225.7924.8025.52205,970
3/6/201526.8226.8225.0125.07168,155
3/5/201525.3426.5924.9925.78332,090
3/4/201524.7525.5624.2425.11293,232
3/3/201525.4525.6624.6224.91422,943
3/2/201525.7926.8925.4525.47367,403
2/27/201526.0626.1825.3825.71274,500
2/26/201525.8326.2525.4526.20170,275
2/25/201524.9826.1324.8025.88162,319
2/24/201525.7026.0624.6824.98264,400
2/23/201525.4526.7025.3225.74444,984
2/20/201525.4825.5625.1125.45233,378
2/19/201525.5525.6325.0925.47322,786
2/18/201524.8125.7024.8125.51330,065
2/17/201524.8625.0724.3524.93316,740
2/13/201525.4325.4324.4424.77192,558
2/12/201525.0225.7524.3525.50323,754
2/11/201524.0925.0023.9324.86343,841
2/10/201523.6424.2623.2424.04222,849
2/9/201523.5923.9623.3223.37179,462
2/6/201523.8624.4023.6023.79208,404
2/5/201523.7924.1623.4623.79191,940
2/4/201522.6824.0222.0323.73295,140
2/3/201524.0124.1122.4423.01463,971
2/2/201524.4024.6523.6923.99252,007
1/30/201521.4524.8121.4524.29375,005
1/29/201524.6025.1124.2024.96205,307
1/28/201525.5025.5024.4024.56212,183
1/27/201524.8725.7924.8125.47217,258
1/26/201524.7125.3124.6325.21264,615
1/23/201524.3325.0024.2824.79206,787
1/22/201524.8124.8123.6324.40273,270
1/21/201525.3025.4324.1524.59403,031
1/20/201525.9526.0024.6425.78461,669
1/16/201524.7025.8724.5825.83280,968
1/15/201524.7125.0524.1924.77336,651
1/14/201524.6525.3424.3224.60300,276
1/13/201525.6125.9224.6825.03371,676
1/12/201524.5425.9924.1425.30539,423
1/9/201524.6824.7423.5924.24465,446
1/8/201520.1624.8120.1124.521,218,374
1/7/201519.8020.1019.7219.92405,242
1/6/201520.4720.6619.5319.86322,443
1/5/201519.8620.9819.8420.47329,036
1/2/201519.8320.4119.6620.10266,905
12/31/201419.6420.3219.5119.80344,533
12/30/201419.5419.9219.1319.47212,637
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center