Repligen Corporation (RGEN) Historical Stock Data
138.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGEN is up 0.01% a day on average. There have been 13 days where Repligen Corporation closed green and 17 days where RGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 129.58 | 138.90 | ↑$9.32 (7.19%) | 128.53 | 139.20 | 898.46K |
| 2024-11-19 | 121.53 | 128.49 | ↑$6.96 (5.73%) | 121.53 | 128.98 | 1M |
| 2024-11-18 | 125.10 | 123.41 | ↓$1.69 (-1.35%) | 122.02 | 126.25 | 1M |
| 2024-11-15 | 140.87 | 124.73 | ↓$16.14 (-11.46%) | 121.52 | 141.17 | 1.93M |
| 2024-11-14 | 148.58 | 142.43 | ↓$6.15 (-4.14%) | 142.08 | 149.88 | 748.30K |
| 2024-11-13 | 144.96 | 150.47 | ↑$5.51 (3.80%) | 143.95 | 154.32 | 1.07M |
| 2024-11-12 | 147.50 | 148.59 | ↑$1.09 (0.74%) | 145.00 | 154.48 | 1.40M |
| 2024-11-11 | 140.80 | 139.51 | ↓$1.29 (-0.92%) | 137.27 | 141.83 | 679.39K |
| 2024-11-08 | 143.04 | 140.70 | ↓$2.34 (-1.64%) | 140.00 | 143.27 | 543.90K |
| 2024-11-07 | 145.26 | 143.88 | ↓$1.38 (-0.95%) | 142.95 | 146.35 | 357.11K |
| 2024-11-06 | 150.10 | 145.93 | ↓$4.17 (-2.78%) | 141.00 | 150.78 | 461.74K |
| 2024-11-05 | 138.32 | 145.95 | ↑$7.63 (5.52%) | 138.32 | 146.03 | 373.67K |
| 2024-11-04 | 138.64 | 139.53 | ↑$0.89 (0.64%) | 136.41 | 140.74 | 477.52K |
| 2024-11-01 | 134.27 | 138.61 | ↑$4.34 (3.23%) | 134.27 | 138.79 | 463.88K |
| 2024-10-31 | 135.08 | 134.27 | ↓$0.81 (-0.60%) | 134.12 | 137.50 | 404.12K |
| 2024-10-30 | 133.56 | 136.38 | ↑$2.82 (2.11%) | 133.56 | 139.25 | 463.32K |
| 2024-10-29 | 135.89 | 134.87 | ↓$1.02 (-0.75%) | 133.58 | 138.96 | 462.40K |
| 2024-10-28 | 137.50 | 137.21 | ↓$0.29 (-0.21%) | 135.07 | 138.24 | 389.63K |
| 2024-10-25 | 135.47 | 135.45 | ↓$0.02 (-0.01%) | 134.28 | 137.58 | 333.48K |
| 2024-10-24 | 138.63 | 135.18 | ↓$3.45 (-2.49%) | 134.89 | 138.63 | 515.19K |
| 2024-10-23 | 143.86 | 137.48 | ↓$6.38 (-4.43%) | 137.36 | 143.86 | 519.38K |
| 2024-10-22 | 145.00 | 144.14 | ↓$0.86 (-0.59%) | 142.14 | 150.15 | 0.93M |
| 2024-10-21 | 145.47 | 149.21 | ↑$3.74 (2.57%) | 143.92 | 149.47 | 720.43K |
| 2024-10-18 | 142.22 | 146.95 | ↑$4.73 (3.33%) | 141.28 | 147.47 | 658.52K |
| 2024-10-17 | 151.20 | 142.14 | ↓$9.06 (-5.99%) | 140.78 | 154.11 | 875.18K |
| 2024-10-16 | 143.04 | 138.17 | ↓$4.87 (-3.40%) | 136.94 | 143.38 | 801.64K |
| 2024-10-15 | 143.22 | 144.98 | ↑$1.76 (1.23%) | 143.22 | 147.35 | 573.46K |
| 2024-10-14 | 138.66 | 143.05 | ↑$4.39 (3.17%) | 137.41 | 143.44 | 460.21K |
| 2024-10-11 | 134.69 | 138.82 | ↑$4.13 (3.07%) | 133.38 | 140.89 | 462.60K |
| 2024-10-10 | 134.78 | 134.49 | ↓$0.29 (-0.22%) | 133.34 | 135.63 | 435.47K |
Create an account or log in to view more rows.
$RGEN one of the poorest performed stocks for a big name.
$RGEN where’s the WSB guys at? Still sleeping?
$RGEN called it
$RGEN oh my!
$RGEN longer we hold
more pressure on the shorts
$RGEN almost time for the running
$RGEN we finna be at the top yo
$RGEN Holding
$RGEN Be patient !!
$RGEN added