$21.04 -0.83 (%) Repligen Corp - NASDAQ

Feb. 5, 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
2/5/201621.7222.5520.9721.04353,071
2/4/201621.9822.9321.4521.87322,689
2/3/201622.0822.1220.9122.05233,921
2/2/201622.0022.4421.6421.96234,772
2/1/201622.0422.7621.4822.45301,443
1/29/201621.4422.3321.2922.15404,413
1/28/201622.5322.5521.0221.41368,914
1/27/201623.6323.9222.0122.23337,197
1/26/201623.9023.9022.1523.69390,264
1/25/201623.6425.5923.4524.04586,545
1/22/201623.2324.0422.4623.91316,172
1/21/201624.0024.1722.4422.58277,076
1/20/201621.0324.7220.5424.06699,191
1/19/201622.8622.8620.8721.41395,534
1/15/201622.4223.0421.7622.44427,912
1/14/201623.2723.9122.3223.14316,977
1/13/201624.5924.7922.9023.02246,618
1/12/201623.5824.4923.5024.44319,103
1/11/201624.2224.2522.7123.26374,441
1/8/201625.8226.0123.8823.98387,278
1/7/201624.8625.8124.1725.54376,245
1/6/201627.1427.3525.0125.40411,647
1/5/201628.2328.8527.0627.65336,281
1/4/201627.9028.2326.7928.10343,000
12/31/201528.8129.2728.2028.29396,260
12/30/201530.1130.3029.0429.07251,478
12/29/201529.3830.3029.3130.13175,675
12/28/201529.0629.7028.3829.04225,627
12/24/201529.5429.5928.7829.1294,085
12/23/201528.9329.7628.4029.67173,904
12/22/201529.5029.5028.0228.78212,232
12/21/201529.3129.4428.2829.43205,583
12/18/201528.7629.6328.6929.191,292,940
12/17/201530.1730.4128.6428.93279,625
12/16/201529.2730.1528.9130.08237,366
12/15/201528.6129.6928.6129.08277,132
12/14/201528.2128.6627.4428.18351,527
12/11/201527.6128.8127.6128.10263,800
12/10/201527.4828.5427.4128.38372,881
12/9/201528.8828.8827.0027.44225,614
12/8/201527.6129.2527.3129.07293,598
12/7/201528.6028.6327.8028.09311,692
12/4/201527.7328.9027.5328.57232,349
12/3/201528.6828.8427.0727.74188,092
12/2/201528.6029.5728.3428.53156,017
12/1/201528.4928.9927.7528.67231,239
11/30/201529.0029.5028.0628.43215,695
11/27/201528.6729.2928.3528.96115,434
11/25/201527.4828.8427.4828.54259,691
11/24/201527.6527.9126.9627.55150,349
11/23/201528.3628.5027.0027.71271,096
11/20/201528.0229.4927.9128.54291,286
11/19/201528.2528.7327.0827.84294,145
11/18/201527.5228.4427.2028.36262,230
11/17/201526.2027.9225.9727.68263,819
11/16/201526.3426.4925.3626.18328,152
11/13/201525.7626.9425.6326.42283,282
11/12/201526.2526.8625.7425.95427,231
11/11/201527.0227.3926.0626.11318,840
11/10/201526.7027.1425.8126.85340,777
11/9/201526.8027.5026.2926.70520,779
11/6/201530.4030.8621.6926.812,829,387
11/5/201535.0736.0031.3132.38506,314
11/4/201534.5035.5733.6134.81266,076
11/3/201534.2635.1233.9534.39238,781
11/2/201533.4934.5633.2134.51258,411
10/30/201532.9133.8932.7333.24214,179
10/29/201534.1134.9232.7232.92331,293
10/28/201532.7734.4631.9634.40430,417
10/27/201532.0632.7231.7032.64260,828
10/26/201532.5633.3031.8032.01328,944
10/23/201531.8132.9831.8032.80392,659
10/22/201530.9531.7030.1831.57406,475
10/21/201531.0031.9030.3130.65480,852
10/20/201530.4831.7030.0530.71533,470
10/19/201530.1133.0029.6230.66970,600
10/16/201527.5930.3827.3630.27820,192
10/15/201524.6827.9324.4927.47418,739
10/14/201524.7025.7624.3524.77276,017
10/13/201525.4126.1624.5724.62288,725
10/12/201525.3925.8925.0025.30273,868
10/9/201524.6425.6424.0825.28209,861
10/8/201524.7425.1324.0324.52404,028
10/7/201525.7526.5524.7525.11594,846
10/6/201528.3028.3025.0325.66533,044
10/5/201527.3628.7427.2428.55507,131
10/2/201526.7828.0125.9627.20681,652
10/1/201527.8128.4127.0027.01451,856
9/30/201527.8429.2427.2527.85755,604
9/29/201531.7532.2627.2527.90805,096
9/28/201533.5233.8130.1631.62589,643
9/25/201537.2537.2532.4133.87426,724
9/24/201536.0237.0134.8736.85265,689
9/23/201534.6636.5933.3836.26242,965
9/22/201534.8035.4433.8234.66332,929
9/21/201537.1437.8833.9035.15367,245
9/18/201537.1637.8736.4336.53492,808
9/17/201535.9637.8835.9637.65226,849
9/16/201536.9837.5035.0236.11222,657
9/15/201536.5437.2535.9937.11124,089
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center