Repligen Corp $15.40

up +1.03


16/4/2014 08:10 PM  |  NASDAQ : RGEN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGEN historical data

Date Open High Low Close Volume
4/16/201415.6115.6114.7515.401,215,030
4/15/201413.9614.8313.4214.37858,577
4/14/201413.7814.0413.2813.67569,038
4/11/201413.6113.9313.3913.65636,458
4/10/201414.3114.3113.5413.68713,271
4/9/201413.6714.4313.6414.25482,621
4/8/201414.0514.2713.4913.55749,795
4/7/201413.2014.3413.0414.101,116,100
4/4/201413.2613.4412.6013.26573,482
4/3/201413.5413.7612.7413.16473,878
4/2/201413.6513.8113.3613.57375,161
4/1/201412.8913.6112.8913.55530,647
3/31/201412.5312.9012.3112.86588,529
3/28/201412.8413.0912.1812.48572,057
3/27/201412.9612.9712.0412.82823,129
3/26/201413.7314.0012.8812.95639,858
3/25/201414.0614.4413.3913.47626,972
3/24/201414.9614.9613.8813.95612,444
3/21/201415.6115.6914.6114.921,485,340
3/20/201415.3515.6915.1615.57270,277
3/19/201415.5615.7315.3115.45209,836
3/18/201414.7515.7314.7515.53593,315
3/17/201415.0815.3914.5814.73339,671
3/14/201414.8315.1014.5414.98298,328
3/13/201415.1715.4614.8114.92492,849
3/12/201414.9315.2314.7415.14354,080
3/11/201414.4014.9314.2114.92792,919
3/10/201414.0914.4013.9914.21506,132
3/7/201414.1714.4013.7914.12494,332
3/6/201414.6514.9813.0614.172,263,760
3/5/201415.2315.5414.9015.49556,027
3/4/201415.2715.7115.0415.13492,577
3/3/201414.5215.4514.3015.02556,824
2/28/201416.0016.2114.5014.97697,546
2/27/201416.2616.5515.4115.91354,098
2/26/201416.7316.9016.1516.34336,999
2/25/201416.3516.7916.3016.57409,325
2/24/201416.4617.2616.2716.43498,732
2/21/201416.1116.6516.0616.22424,254
2/20/201415.5516.1615.4016.00273,208
2/19/201416.0516.2215.4715.55340,503
2/18/201416.0116.6215.8716.07539,204
2/14/201415.1115.9315.1115.86478,369
2/13/201414.5015.1714.2515.09221,494
2/12/201414.8514.9914.4614.59247,978
2/11/201414.7614.9314.2914.78250,736
2/10/201414.7615.3214.6014.70296,636
2/7/201413.9515.0713.8514.83465,870
2/6/201414.1514.3913.7713.85326,116
2/5/201414.2814.3913.3214.03530,817
2/4/201414.6014.8314.2514.43333,239
2/3/201415.3715.4714.3414.63579,960
1/31/201415.5815.6915.0715.48413,871
1/30/201414.7416.2014.7015.82894,580
1/29/201414.4614.5314.2514.41344,203
1/28/201414.1314.7514.1014.49715,474
1/27/201414.2814.7213.6014.04504,600
1/24/201414.5014.5213.2414.28780,684
1/23/201414.1514.5913.8314.57664,493
1/22/201413.0514.5213.0514.13906,059
1/21/201412.9013.3212.8112.98589,155
1/17/201412.6412.7112.5712.65192,897
1/16/201412.2912.6112.2912.60344,846
1/15/201412.4212.4912.1512.30299,070
1/14/201412.3412.4312.1812.37178,256
1/13/201412.3912.5812.0612.34348,140
1/10/201412.2412.4812.0112.46319,980
1/9/201412.7612.8012.1212.30645,445
1/8/201412.8112.8712.5612.77281,479
1/7/201412.8112.9912.6612.86323,193
1/6/201412.7512.9112.5112.76409,175
1/3/201412.6312.9312.5612.77368,626
1/2/201413.7413.7411.7012.631,654,710
12/31/201312.8913.8412.8913.641,240,800
12/30/201312.6512.8412.5012.79214,476
12/27/201312.9412.9412.5112.66186,530
12/26/201312.7912.9912.7712.88198,732
12/24/201312.8512.9812.6512.7699,055
12/23/201312.7112.9312.6812.89290,036
12/20/201312.7112.8412.5212.691,505,660
12/19/201312.7612.8612.5012.65235,625
12/18/201312.6812.8812.4912.84210,494
12/17/201312.8412.9212.5612.62187,498
12/16/201312.7313.0112.7212.81262,255
12/13/201312.7912.9712.6612.72214,340
12/12/201312.4812.9812.4612.72390,962
12/11/201312.7012.8312.4112.49534,303
12/10/201312.4212.8412.4212.69529,413
12/9/201312.7412.7512.1012.471,107,300
12/6/201312.8712.9812.5912.70477,384
12/5/201313.2213.2312.7112.83414,123
12/4/201313.2213.3313.0513.24401,442
12/3/201313.4213.4413.2113.31240,866
12/2/201313.5313.5713.4313.45253,325
11/29/201313.5013.5813.3813.4792,831
11/27/201313.4913.5113.0313.42305,800
11/26/201313.5013.5313.3713.50278,106
11/25/201313.2713.6213.1813.50411,420
11/22/201313.7014.0512.9213.18931,464
11/21/201313.1213.6213.1213.62423,061
Trading Center