Repligen Corporation (RGEN) Historical Stock Data
144.46 ↓2.08 (-1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGEN is up 0.15% a day on average. There have been 17 days where Repligen Corporation closed green and 13 days where RGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 145.70 | 144.46 | ↓$1.24 (-0.85%) | 143.96 | 150.56 | 1.58M |
| 2024-12-19 | 147.26 | 146.54 | ↓$0.72 (-0.49%) | 143.91 | 149.32 | 519.22K |
| 2024-12-18 | 158.23 | 147.34 | ↓$10.89 (-6.88%) | 146.45 | 160.05 | 573.92K |
| 2024-12-17 | 159.94 | 158.14 | ↓$1.80 (-1.13%) | 157.24 | 160.65 | 519.45K |
| 2024-12-16 | 155.37 | 160.92 | ↑$5.55 (3.57%) | 155.37 | 161.24 | 607.29K |
| 2024-12-13 | 156.54 | 156.41 | ↓$0.13 (-0.08%) | 151.50 | 158.07 | 466.23K |
| 2024-12-12 | 153.13 | 155.99 | ↑$2.86 (1.87%) | 153.13 | 157.91 | 496.28K |
| 2024-12-11 | 153.54 | 155.25 | ↑$1.71 (1.11%) | 152.34 | 157.25 | 324.86K |
| 2024-12-10 | 154.71 | 151.94 | ↓$2.77 (-1.79%) | 150.56 | 156.75 | 454.30K |
| 2024-12-09 | 150.35 | 154.72 | ↑$4.37 (2.91%) | 149.97 | 156.94 | 484.05K |
| 2024-12-06 | 143.78 | 149.20 | ↑$5.42 (3.77%) | 143.24 | 150.56 | 590.85K |
| 2024-12-05 | 147.87 | 142.26 | ↓$5.61 (-3.79%) | 142.15 | 148.17 | 444.12K |
| 2024-12-04 | 148.50 | 149.09 | ↑$0.59 (0.40%) | 145.97 | 150.78 | 307.19K |
| 2024-12-03 | 148.64 | 148.50 | ↓$0.14 (-0.09%) | 145.97 | 149.81 | 579.80K |
| 2024-12-02 | 150.08 | 150.46 | ↑$0.38 (0.25%) | 147.39 | 152.77 | 516.98K |
| 2024-11-29 | 149.82 | 150.54 | ↑$0.72 (0.48%) | 148.49 | 150.79 | 225.81K |
| 2024-11-27 | 148.03 | 149.99 | ↑$1.96 (1.32%) | 147.30 | 150.70 | 452.66K |
| 2024-11-26 | 145.08 | 146.74 | ↑$1.66 (1.14%) | 142.17 | 147.05 | 347.04K |
| 2024-11-25 | 142.85 | 146.06 | ↑$3.21 (2.25%) | 142.73 | 148.03 | 578.06K |
| 2024-11-22 | 141.08 | 142.58 | ↑$1.50 (1.06%) | 140.59 | 145.21 | 556.88K |
| 2024-11-21 | 139.61 | 141.76 | ↑$2.15 (1.54%) | 136.54 | 142.11 | 660.08K |
| 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 |
Create an account or log in to view more rows.
$RGEN Come on.. Let it fall.. buy later bulls
$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 !!