$19.71 +0.06 (%) Repligen Corp - NASDAQ

Sep. 19, 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
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
7/2/201423.8023.9623.4323.47344,749
7/1/201423.0124.1023.0123.85640,352
6/30/201422.6423.1422.3622.79505,372
6/27/201422.6022.7022.2222.64677,590
6/26/201422.3122.9822.0522.71705,816
6/25/201421.7522.2121.4622.01358,014
6/24/201421.5222.0021.5021.91408,691
6/23/201421.9822.0721.2121.60696,835
6/20/201420.9222.1720.7921.981,386,763
6/19/201420.6620.9020.3720.76183,600
6/18/201420.2921.0020.2620.64301,461
6/17/201420.0020.6619.8820.32420,546
6/16/201419.6419.9919.3919.99414,648
6/13/201419.6219.8619.1519.76417,848
6/12/201419.8320.1919.4219.54359,202
6/11/201420.3720.3919.7819.82446,877
6/10/201420.0620.5020.0420.37561,950
6/9/201420.3820.7319.9220.03763,854
6/6/201420.4620.9020.3120.41479,847
6/5/201420.4821.1520.2120.30643,919
6/4/201419.3121.1319.0120.48910,366
6/3/201419.2619.4318.7819.16632,104
6/2/201419.3819.4318.9219.16550,573
5/30/201419.3919.7819.1619.24658,165
5/29/201418.6019.4618.6019.37450,737
5/28/201419.1419.1418.4218.51345,900
5/27/201419.1019.3618.6219.00493,484
5/23/201418.9819.2218.8419.08315,997
5/22/201418.5919.1818.5219.06535,893
5/21/201418.2818.7518.1518.58290,628
5/20/201418.2118.4818.0118.15458,282
5/19/201417.7018.2417.7018.21339,066
5/16/201418.0918.1117.4917.72590,191
5/15/201418.0018.3017.6318.12621,154
5/14/201418.0618.3717.7917.98431,205
5/13/201418.5818.6918.0518.15794,997
5/12/201417.8618.7217.8318.54913,475
5/9/201417.2018.0216.7217.83573,591
5/8/201417.0319.9716.7017.291,313,124
5/7/201416.3217.0015.9516.98598,696
5/6/201416.4716.8616.2616.33493,795
5/5/201416.1816.6615.9216.55548,967
5/2/201415.6816.3415.4916.30455,788
5/1/201415.8316.1515.4515.68485,308
4/30/201415.9616.0815.3015.85557,389
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center