$25.92 0.00 (%) Repligen Corp - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RGEN historical data

Date Open High Low Close Volume
5/5/201626.2526.7624.7025.92424,214
5/4/201626.6527.2925.6425.71314,709
5/3/201627.0727.6726.6326.74151,439
5/2/201626.6427.4726.3927.38216,027
4/29/201626.7427.0826.2126.64163,782
4/28/201626.8127.7726.3326.97220,234
4/27/201626.8827.2726.1026.99128,078
4/26/201627.3027.3126.0127.00211,353
4/25/201627.9528.2427.0427.18199,678
4/22/201627.7928.1827.3027.99211,038
4/21/201627.2328.1227.1627.83185,941
4/20/201627.3727.9827.0127.26174,821
4/19/201628.1628.1926.9527.27172,339
4/18/201627.7628.3227.6728.22173,748
4/15/201628.2728.7827.7528.01142,357
4/14/201628.7228.9728.2028.44206,886
4/13/201627.7128.9227.3628.84266,714
4/12/201627.1127.9527.0327.42287,642
4/11/201627.7528.1127.1127.20228,968
4/8/201627.5127.7826.9227.70256,560
4/7/201628.3528.8326.9327.22319,240
4/6/201626.9928.7226.9928.63373,681
4/5/201626.7127.4326.2827.03276,901
4/4/201627.2627.5726.8126.89225,183
4/1/201626.6227.1826.2426.92236,392
3/31/201627.1227.6626.6726.82257,441
3/30/201624.9326.9624.7426.77347,699
3/29/201624.7224.8024.0324.61639,906
3/28/201626.2726.4024.6324.72257,614
3/24/201625.2326.3324.9626.13312,731
3/23/201625.3625.9724.9925.29430,620
3/22/201624.3225.6624.3225.50300,832
3/21/201624.0924.8023.9424.35313,713
3/18/201624.6924.7623.6724.08679,126
3/17/201625.2525.5724.1324.55304,635
3/16/201625.0025.8324.8825.45250,076
3/15/201626.0926.0924.6925.01366,007
3/14/201627.2528.5025.9726.33254,699
3/11/201626.6027.8526.4027.37304,627
3/10/201626.8927.4726.2026.40391,863
3/9/201626.2526.7825.0826.62316,708
3/8/201627.0627.3325.9826.09244,213
3/7/201626.6627.5926.3227.19333,254
3/4/201626.7427.2526.3026.82346,949
3/3/201626.8427.3326.4927.10310,312
3/2/201627.1327.4626.2426.90562,238
3/1/201625.9427.4825.0127.24509,020
2/29/201625.8926.3825.2125.73629,758
2/26/201625.9227.2725.8726.05468,621
2/25/201625.5025.9224.3825.78390,382
2/24/201624.9025.7724.3525.44416,215
2/23/201626.0126.4025.1725.19362,994
2/22/201625.8326.4525.1126.19405,697
2/19/201624.1924.9423.9124.77279,995
2/18/201624.0624.5723.6424.30407,736
2/17/201623.2924.5623.0024.01328,097
2/16/201623.2023.6022.8123.14353,225
2/12/201622.2223.0321.4022.97379,664
2/11/201621.5022.0521.0721.73344,854
2/10/201621.5022.6421.2721.98378,267
2/9/201620.7522.1220.0721.35201,298
2/8/201620.7121.3520.4520.93341,588
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center