$40.04 -1.17 (%) Repligen Corp - NASDAQ

Jul. 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
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
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
  • 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!