$32.11 -0.69 (%) Repligen Corp - NASDAQ

Sep. 23, 2016 | 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
9/23/201632.4732.7832.0632.11351,874
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
7/18/201627.0327.3126.5926.98115,732
7/15/201626.9227.2226.8327.06140,380
7/14/201626.8427.0026.4526.66181,918
7/13/201627.6127.7526.4826.56285,618
7/12/201628.2928.2927.2227.46320,187
7/11/201627.8128.4327.7627.95297,453
7/8/201627.4127.7527.2127.75290,428
7/7/201627.8527.8626.6827.27211,309
7/6/201627.0227.7726.7427.73166,698
7/5/201627.7427.9027.0627.22367,349
7/1/201627.4228.0026.6427.97440,480
6/30/201626.7027.3625.9627.36532,497
6/29/201625.1227.1324.8626.63672,262
6/28/201623.8624.9623.6424.92485,410
6/27/201623.3723.8623.3123.46400,411
6/24/201622.7623.8822.4523.67533,845
6/23/201623.5123.8523.2623.84227,805
6/22/201622.5023.7922.4623.25282,634
6/21/201622.5922.5921.9522.52267,209
6/20/201621.4522.9821.4522.47430,752
6/17/201622.3922.4221.1121.16566,249
6/16/201622.1922.4621.7122.44249,254
6/15/201622.2322.5522.0222.35289,131
6/14/201622.4922.6621.7922.09267,261
6/13/201623.1223.2422.4122.50242,743
6/10/201623.4623.8523.0023.26223,805
6/9/201624.5824.9223.6723.75292,996
6/8/201624.6224.8924.0524.75168,014
6/7/201625.0025.0024.2824.54257,247
6/6/201624.7625.3024.3625.11403,129
6/3/201625.0025.4524.2624.82211,379
6/2/201624.0725.0624.0725.06210,964
6/1/201623.9424.3123.6824.16270,568
5/31/201624.4324.6823.6923.96280,777
5/27/201623.6124.2823.3324.24141,411
5/26/201624.5524.5523.6623.67180,304
5/25/201624.2124.8024.1224.61534,224
5/24/201623.6324.3723.4924.12362,415
5/23/201624.3924.7323.3123.50465,510
5/20/201624.0724.4523.8224.39477,993
5/19/201624.7724.7723.3123.951,189,868
5/18/201625.2926.3625.1026.18244,136
5/17/201626.1426.4525.2325.36235,559
5/16/201626.0026.5226.0026.33316,609
5/13/201626.3126.7026.0326.19208,640
5/12/201626.2226.5425.4626.31191,394
5/11/201626.8427.0926.0626.12278,425
5/10/201627.2027.3826.2926.86234,924
5/9/201626.1827.4626.1826.95246,273
5/6/201625.9126.6525.4326.25277,505
5/5/201626.2526.7624.7025.92424,214
5/4/201626.6527.2925.6425.71314,709
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center