$34.92 +1.55 (%) Repligen Corp - NASDAQ

Sep. 2, 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
9/2/201533.7034.9733.2134.92218,224
9/1/201533.5134.6133.0533.37361,826
8/31/201534.4335.5233.6134.08320,940
8/28/201534.0434.5433.2134.29182,916
8/27/201534.2334.4333.0934.38312,854
8/26/201532.9733.9631.9833.79316,990
8/25/201534.0734.0731.4732.21346,927
8/24/201531.9734.2629.2532.16419,194
8/21/201531.2434.4630.7533.66384,983
8/20/201533.7634.3932.0132.17354,912
8/19/201534.7735.1734.1034.32152,339
8/18/201535.9936.0334.7535.00225,914
8/17/201534.2536.3133.7736.25198,675
8/14/201535.0335.5933.9034.78219,998
8/13/201536.9537.1734.8835.15231,647
8/12/201536.4137.2835.5537.03209,120
8/11/201537.0237.9835.9836.31230,422
8/10/201536.6937.8236.6737.11324,041
8/7/201535.6838.0034.4336.47373,958
8/6/201538.0039.1733.6936.00921,048
8/5/201535.8037.0135.4536.53451,580
8/4/201535.7835.7834.7535.35414,405
8/3/201534.9536.1234.9535.48210,737
7/31/201535.2235.9434.7035.01297,279
7/30/201534.9035.7234.0534.98221,566
7/29/201536.6336.9634.8035.19306,097
7/28/201536.4137.3435.6436.65375,397
7/27/201535.6136.7035.0136.10355,587
7/24/201537.3137.8235.6135.82483,020
7/23/201538.4038.6037.3237.53262,962
7/22/201537.0738.6135.8938.53653,064
7/21/201539.7739.9437.4037.47596,094
7/20/201540.5240.5239.3140.09215,189
7/17/201542.0042.1039.9240.46324,050
7/16/201540.1941.9039.9541.72367,525
7/15/201541.6041.8239.4639.68458,366
7/14/201541.4042.0040.9441.40281,248
7/13/201540.4541.7340.4441.30202,186
7/10/201539.3440.4438.8940.28335,357
7/9/201540.2640.4338.5238.63319,222
7/8/201541.7241.9639.2839.73397,829
7/7/201541.7342.2240.3842.14237,851
7/6/201539.8141.9039.6641.76204,805
7/2/201541.2441.6439.9640.04218,334
7/1/201541.7141.8540.7741.21203,681
6/30/201541.5142.0140.8041.27441,454
6/29/201541.8542.4841.1941.31353,499
6/26/201541.6142.3541.0542.12691,978
6/25/201541.3241.7440.5941.36285,179
6/24/201540.3041.2540.2741.14306,274
6/23/201541.3941.7540.4740.70310,468
6/22/201540.0041.5539.7141.51306,559
6/19/201540.0040.0038.9739.75488,436
6/18/201538.5040.1038.4440.00368,386
6/17/201537.9338.5637.7438.33157,195
6/16/201539.2339.3637.5937.66302,051
6/15/201538.0238.8737.5438.75269,662
6/12/201538.2038.3237.4438.22209,954
6/11/201538.2938.5037.6038.46228,097
6/10/201537.3238.6437.0638.39346,112
6/9/201538.3338.3337.1737.31291,865
6/8/201538.4338.8137.9238.22279,981
6/5/201538.2939.0737.9838.61449,525
6/4/201539.8939.9437.9138.19546,077
6/3/201540.3840.7539.6440.11506,941
6/2/201540.2840.5639.4140.16765,313
6/1/201540.5440.6539.2140.07395,467
5/29/201540.4741.8740.2740.76386,073
5/28/201541.0041.0039.9340.74268,144
5/27/201540.5441.0739.9140.38310,608
5/26/201540.7741.3539.7240.51440,316
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!