$31.27 -1.20 (%) Repligen Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGEN historical data

Date Open High Low Close Volume
12/7/201632.0832.6630.4831.27238,258
12/6/201632.2132.7731.6132.47201,396
12/5/201631.4932.3131.0332.25242,021
12/2/201630.9231.5630.8131.05164,848
12/1/201632.3232.5030.8630.91261,052
11/30/201633.6933.9431.8532.20246,418
11/29/201633.1233.7932.8633.42311,965
11/28/201633.5733.5732.7733.00259,856
11/25/201634.0034.0233.6233.86170,097
11/23/201631.7434.0631.4433.98559,694
11/22/201632.5132.9331.8132.15311,232
11/21/201632.9633.3232.0732.50474,664
11/18/201633.0633.1932.3032.96204,079
11/17/201632.2233.0631.9033.04198,614
11/16/201632.8533.0631.9332.03185,696
11/15/201633.0133.2932.2933.11236,464
11/14/201632.5733.1331.8233.05326,590
11/11/201631.3532.4030.6132.29356,962
11/10/201631.2032.2230.1031.41475,675
11/9/201629.4031.0429.0230.91520,813
11/8/201627.2728.1227.1127.93161,329
11/7/201627.6627.6626.6127.48307,313
11/4/201626.4327.4926.1927.07311,351
11/3/201629.8529.9426.1626.64615,748
11/2/201628.5228.6127.9128.24227,902
11/1/201628.5828.8027.9228.57196,794
10/31/201628.6228.8528.2428.57160,564
10/28/201628.5228.7727.5928.58168,806
10/27/201629.0429.2528.5728.64135,445
10/26/201628.7928.9428.4628.82158,148
10/25/201629.2029.4128.6628.73240,872
10/24/201629.3729.6828.9829.27254,974
10/21/201628.8729.3228.7729.25157,607
10/20/201628.3829.4028.1229.15237,644
10/19/201629.1629.1628.2528.40302,119
10/18/201629.1529.4128.9029.21246,833
10/17/201629.2929.4228.8128.83202,266
10/14/201629.7529.9029.2729.32170,619
10/13/201629.5930.1629.5929.69269,942
10/12/201630.4130.5729.7929.90163,521
10/11/201631.3131.7430.1930.31241,537
10/10/201631.2231.7231.2231.64147,585
10/7/201630.1931.0730.1130.98274,956
10/6/201630.1030.3029.8430.24286,131
10/5/201630.3530.7130.0030.29149,813
10/4/201630.4630.6429.9630.14138,635
10/3/201630.0030.4329.7530.30326,918
9/30/201629.8030.6029.3130.19410,713
9/29/201631.3631.4029.5029.54374,175
9/28/201631.6231.8831.0331.41291,510
9/27/201631.0531.7430.8431.71218,960
9/26/201631.9931.9930.7631.01291,874
9/23/201632.4732.7832.0632.11351,874
9/22/201633.4833.4832.1132.80319,216
9/21/201633.5533.7932.7233.42361,597
9/20/201633.5433.5532.5833.32224,013
9/19/201633.3033.3932.9233.24216,398
9/16/201633.0333.5132.6533.20403,452
9/15/201632.5433.0631.9533.06396,070
9/14/201632.2633.2932.2432.83352,454
9/13/201632.4432.4431.9232.12281,896
9/12/201632.0332.8032.0132.75286,058
9/9/201632.8633.3132.1832.19426,891
9/8/201633.2533.4032.7433.26212,067
9/7/201631.6233.3931.6233.38308,462
9/6/201631.4431.7531.2331.61173,280
9/2/201631.2031.4130.8331.41274,604
9/1/201631.0431.2130.7831.04217,966
8/31/201630.9231.4030.6130.99191,075
8/30/201631.1731.4830.7830.89202,552
8/29/201631.3532.2030.6131.14240,407
8/26/201630.9431.5730.0031.35226,948
8/25/201631.0731.7530.3931.01264,508
8/24/201631.5632.1630.7731.11344,758
8/23/201631.8531.9831.5631.68137,330
8/22/201631.5331.9131.4231.78222,230
8/19/201631.3531.5431.1531.46153,964
8/18/201631.6431.6931.0031.45213,300
8/17/201631.3931.7431.0931.59280,012
8/16/201631.0631.6530.8531.37269,091
8/15/201631.2431.4830.9631.20181,726
8/12/201630.6231.2530.4831.13179,393
8/11/201629.5930.8129.1530.63244,413
8/10/201629.8829.8829.2129.49182,838
8/9/201630.0530.4429.7929.90131,389
8/8/201630.0330.3228.9530.00247,731
8/5/201629.9730.4129.7930.07260,333
8/4/201630.8531.2529.0229.95431,018
8/3/201629.6930.2929.2630.24310,085
8/2/201629.8130.0629.3329.70369,233
8/1/201628.5930.0028.5929.87417,678
7/29/201627.8629.0327.7828.60231,311
7/28/201628.1828.3127.6927.85199,322
7/27/201627.5328.3327.5028.31218,075
7/26/201626.8727.6826.5827.48272,776
7/25/201627.4927.8226.9426.99137,725
7/22/201627.2627.6927.1427.50150,264
7/21/201627.1127.5927.1027.32150,147
7/20/201626.2727.1226.2327.02265,625
7/19/201626.9526.9525.9326.06176,414
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center