$28.31 +0.83 (%) Repligen Corp - NASDAQ

Jul. 27, 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
7/26/201626.8727.6826.5827.48272,776
7/25/201627.4927.8226.9426.99137,725
7/22/201627.2627.6927.1427.50150,264
7/21/201627.1127.5927.1027.32150,147
7/20/201626.2727.1226.2327.02265,625
7/19/201626.9526.9525.9326.06176,414
7/18/201627.0327.3126.5926.98115,732
7/15/201626.9227.2226.8327.06140,380
7/14/201626.8427.0026.4526.66181,918
7/13/201627.6127.7526.4826.56285,618
7/12/201628.2928.2927.2227.46320,187
7/11/201627.8128.4327.7627.95297,453
7/8/201627.4127.7527.2127.75290,428
7/7/201627.8527.8626.6827.27211,309
7/6/201627.0227.7726.7427.73166,698
7/5/201627.7427.9027.0627.22367,349
7/1/201627.4228.0026.6427.97440,480
6/30/201626.7027.3625.9627.36532,497
6/29/201625.1227.1324.8626.63672,262
6/28/201623.8624.9623.6424.92485,410
6/27/201623.3723.8623.3123.46400,411
6/24/201622.7623.8822.4523.67533,845
6/23/201623.5123.8523.2623.84227,805
6/22/201622.5023.7922.4623.25282,634
6/21/201622.5922.5921.9522.52267,209
6/20/201621.4522.9821.4522.47430,752
6/17/201622.3922.4221.1121.16566,249
6/16/201622.1922.4621.7122.44249,254
6/15/201622.2322.5522.0222.35289,131
6/14/201622.4922.6621.7922.09267,261
6/13/201623.1223.2422.4122.50242,743
6/10/201623.4623.8523.0023.26223,805
6/9/201624.5824.9223.6723.75292,996
6/8/201624.6224.8924.0524.75168,014
6/7/201625.0025.0024.2824.54257,247
6/6/201624.7625.3024.3625.11403,129
6/3/201625.0025.4524.2624.82211,379
6/2/201624.0725.0624.0725.06210,964
6/1/201623.9424.3123.6824.16270,568
5/31/201624.4324.6823.6923.96280,777
5/27/201623.6124.2823.3324.24141,411
5/26/201624.5524.5523.6623.67180,304
5/25/201624.2124.8024.1224.61534,224
5/24/201623.6324.3723.4924.12362,415
5/23/201624.3924.7323.3123.50465,510
5/20/201624.0724.4523.8224.39477,993
5/19/201624.7724.7723.3123.951,189,868
5/18/201625.2926.3625.1026.18244,136
5/17/201626.1426.4525.2325.36235,559
5/16/201626.0026.5226.0026.33316,609
5/13/201626.3126.7026.0326.19208,640
5/12/201626.2226.5425.4626.31191,394
5/11/201626.8427.0926.0626.12278,425
5/10/201627.2027.3826.2926.86234,924
5/9/201626.1827.4626.1826.95246,273
5/6/201625.9126.6525.4326.25277,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center