$25.78 0.00 (%) Repligen Corp - NASDAQ

Mar. 5, 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
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
12/29/201419.9720.4419.2319.44381,762
12/26/201420.0020.5119.8020.24166,388
12/24/201419.3520.1119.1519.84201,148
12/23/201420.7821.0919.0219.45558,693
12/22/201421.4021.6120.6220.77221,059
12/19/201421.4922.0021.1721.42811,177
12/18/201421.0221.7420.8921.55360,911
12/17/201420.3120.9520.0020.92299,167
12/16/201420.0020.9019.9720.31316,221
12/15/201421.2421.9019.9019.93732,475
12/12/201422.0522.5121.6122.12248,750
12/11/201422.3522.8121.8422.35220,420
12/10/201424.0024.0022.1022.14331,257
12/9/201422.6423.6322.1923.58249,711
12/8/201422.3923.2122.3822.83266,997
12/5/201421.9522.5221.9522.39187,735
12/4/201422.0522.2621.6622.06198,174
12/3/201421.5422.1821.3522.05253,485
12/2/201420.7521.8820.7521.59429,084
12/1/201422.7022.7221.1721.31451,466
11/28/201423.0023.6822.6922.87167,491
11/26/201422.6223.2722.4723.17249,018
11/25/201423.0623.1022.1122.74289,966
11/24/201422.9023.6522.4422.88335,951
11/21/201423.2523.5722.7722.89222,135
11/20/201423.0623.3122.7322.87143,193
11/19/201423.0323.1822.6423.07226,308
11/18/201423.4623.9023.0223.17257,796
11/17/201423.3023.9323.1823.40214,019
11/14/201423.8923.8922.9323.30212,469
11/13/201423.8424.1923.6123.87205,617
11/12/201423.3523.9823.1423.89168,148
11/11/201423.5023.9023.0923.56264,950
11/10/201422.8623.6822.3323.58284,530
11/7/201423.4123.4122.5522.97378,288
11/6/201424.3524.3522.0823.35861,835
11/5/201425.4125.4824.4524.60427,024
11/4/201425.2426.0025.0325.11398,695
11/3/201425.3525.6325.0825.46409,050
10/31/201426.2226.7525.1525.22530,391
10/30/201424.5225.9424.4725.49376,649
10/29/201425.1125.3224.0224.73521,221
10/28/201424.3525.1824.0825.13467,888
10/27/201423.9724.3123.6124.18227,200
10/24/201424.0324.4323.7924.11275,817
10/23/201423.4524.3823.1523.98331,761
10/22/201422.6923.4322.5323.09256,708
10/21/201422.8722.9522.5522.72296,668
10/20/201422.8422.9622.3422.75244,763
10/17/201422.8623.0022.3422.50526,170
10/16/201420.6922.5420.5022.28466,054
10/15/201420.9521.6720.4621.33609,234
10/14/201421.5821.8321.0321.52320,712
10/13/201421.5221.8920.9721.28433,676
10/10/201421.4021.9821.1121.64431,824
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center