$24.79 +0.39 (%) Repligen Corp - NASDAQ

Jan. 23, 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
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
10/9/201421.7521.8920.9421.50377,294
10/8/201420.6221.8820.5521.83551,115
10/7/201420.5620.8819.9020.71548,468
10/6/201420.7820.8720.5220.73341,164
10/3/201420.5420.8420.0620.78279,177
10/2/201420.8420.8719.9220.25491,486
10/1/201419.9220.9819.8620.80558,214
9/30/201420.1420.3619.7119.91753,815
9/29/201418.9820.1518.5720.10369,849
9/26/201419.3019.3718.5519.28441,169
9/25/201420.0420.1619.0919.34655,625
9/24/201419.6520.0819.3420.05276,104
9/23/201419.6019.9719.4719.66337,751
9/22/201419.6319.7819.3619.70319,402
9/19/201419.7020.0619.5019.71803,205
9/18/201419.7219.8819.4319.65315,735
9/17/201419.0919.6819.0619.57279,611
9/16/201418.4919.3018.2819.20197,105
9/15/201418.6818.8418.2318.58306,398
9/12/201419.2419.4818.6218.68351,398
9/11/201418.9719.2818.6119.19226,830
9/10/201418.6919.4218.6019.10181,874
9/9/201419.5419.5418.6618.69191,409
9/8/201418.7019.7518.5219.64304,869
9/5/201419.6119.6418.5718.75335,705
9/4/201420.5020.5519.6519.69270,961
9/3/201419.8920.5019.7320.381,056,105
9/2/201419.3920.4519.3419.80855,571
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center