$22.89 +0.02 (%) Repligen Corp - NASDAQ

Nov. 21, 2014 | 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
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
8/29/201419.6119.6919.0419.06264,907
8/28/201420.0220.2219.5419.63221,245
8/27/201420.6320.7320.0920.20204,321
8/26/201420.7220.9320.6520.66243,427
8/25/201420.5020.7920.4920.69308,235
8/22/201420.4320.4320.0820.27209,920
8/21/201419.9520.5319.8020.37347,556
8/20/201420.2420.3519.9019.92237,103
8/19/201420.4620.8020.2120.37329,408
8/18/201419.3120.5019.3120.47639,761
8/15/201419.3319.7318.8419.18480,557
8/14/201420.0220.3819.1019.18549,763
8/13/201420.5820.7319.9020.31508,875
8/12/201422.2222.5720.4420.53572,910
8/11/201423.5223.7022.0222.34441,629
8/8/201421.2221.6921.0021.29360,541
8/7/201421.6421.9221.1621.21204,214
8/6/201420.9921.7020.9921.47239,964
8/5/201421.1621.6520.8521.23339,385
8/4/201421.1421.5020.7221.28448,252
8/1/201420.8921.3220.5521.13360,207
7/31/201422.1922.1920.9420.97432,606
7/30/201422.5523.0922.1922.41222,433
7/29/201422.0322.5421.2322.22271,665
7/28/201422.6922.8021.8622.06336,017
7/25/201422.8322.9522.3322.68271,408
7/24/201423.7023.7022.9223.00282,237
7/23/201423.4823.9823.2023.68240,655
7/22/201423.3023.5623.1523.49270,912
7/21/201423.0423.3122.5323.16303,520
7/18/201422.1423.3721.8123.20404,585
7/17/201422.6923.0522.0322.21431,393
7/16/201423.4423.7422.7222.74328,592
7/15/201424.5824.5823.1523.37424,211
7/14/201424.4124.6824.1024.50383,154
7/11/201423.7624.3423.7524.10341,084
7/10/201422.9923.9822.7623.77494,263
7/9/201422.8223.4622.3723.45339,968
7/8/201422.5822.7921.1722.72907,121
7/7/201423.9823.9922.6922.70629,896
7/3/201423.6023.9823.3623.78239,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center