NasdaqGS - Nasdaq Real Time Price USD

Repligen Corporation (RGEN)

164.29 -3.57 (-2.12%)
As of 10:58 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 166.21 168.10 163.23 164.29 164.29 59,422
Apr 24, 2024 169.82 173.48 165.91 167.86 167.86 546,000
Apr 23, 2024 166.49 174.30 165.44 171.28 171.28 928,600
Apr 22, 2024 158.03 159.70 154.87 157.48 157.48 294,400
Apr 19, 2024 157.63 159.41 156.33 157.14 157.14 386,800
Apr 18, 2024 154.59 159.35 152.19 157.06 157.06 759,200
Apr 17, 2024 165.22 169.21 160.16 160.98 160.98 525,300
Apr 16, 2024 165.96 166.21 160.91 164.17 164.17 609,300
Apr 15, 2024 173.76 174.73 165.89 166.39 166.39 447,300
Apr 12, 2024 174.01 174.62 169.74 171.53 171.53 706,400
Apr 11, 2024 175.35 176.88 174.92 176.08 176.08 339,200
Apr 10, 2024 176.43 177.93 175.02 176.00 176.00 424,300
Apr 9, 2024 174.57 182.21 174.57 181.92 181.92 383,700
Apr 8, 2024 173.51 175.83 172.98 174.05 174.05 309,100
Apr 5, 2024 173.27 178.18 173.14 173.81 173.81 590,000
Apr 4, 2024 178.99 180.10 172.80 172.94 172.94 429,800
Apr 3, 2024 176.73 179.81 175.53 177.32 177.32 339,000
Apr 2, 2024 180.18 180.72 176.39 177.92 177.92 564,400
Apr 1, 2024 184.98 184.98 180.08 182.95 182.95 452,300
Mar 28, 2024 184.17 187.25 182.56 183.92 183.92 338,000
Mar 27, 2024 186.70 186.70 183.22 184.75 184.75 396,800
Mar 26, 2024 185.14 186.81 183.37 183.84 183.84 430,400
Mar 25, 2024 197.51 198.00 184.32 184.88 184.88 452,800
Mar 22, 2024 199.95 200.03 196.86 198.03 198.03 328,200
Mar 21, 2024 196.58 200.23 196.58 199.74 199.74 408,900
Mar 20, 2024 198.80 199.35 194.85 196.72 196.72 400,500
Mar 19, 2024 193.01 198.80 193.01 198.69 198.69 273,700
Mar 18, 2024 191.94 194.50 190.70 194.25 194.25 301,300
Mar 15, 2024 192.22 194.46 189.44 189.93 189.93 601,800
Mar 14, 2024 193.20 194.98 192.31 193.58 193.58 403,800
Mar 13, 2024 191.53 196.55 191.53 194.39 194.39 354,000
Mar 12, 2024 193.12 194.23 190.54 192.76 192.76 438,800
Mar 11, 2024 194.72 196.30 193.11 193.14 193.14 221,300
Mar 8, 2024 199.20 203.13 194.62 195.47 195.47 275,900
Mar 7, 2024 196.30 199.80 196.01 198.46 198.46 282,400
Mar 6, 2024 195.00 196.63 193.45 195.13 195.13 248,500
Mar 5, 2024 193.81 195.38 190.00 192.07 192.07 420,600
Mar 4, 2024 196.45 199.00 194.76 195.72 195.72 363,800
Mar 1, 2024 192.18 196.34 190.80 195.52 195.52 526,100
Feb 29, 2024 197.08 198.59 193.68 193.99 193.99 737,400
Feb 28, 2024 191.89 196.11 191.06 195.94 195.94 387,100
Feb 27, 2024 190.86 194.98 189.50 192.71 192.71 440,900
Feb 26, 2024 194.68 195.99 191.46 191.79 191.79 662,500
Feb 23, 2024 195.41 199.31 194.86 196.52 196.52 435,100
Feb 22, 2024 197.28 200.25 190.96 193.40 193.40 835,900
Feb 21, 2024 187.80 202.32 187.80 194.10 194.10 1,263,200
Feb 20, 2024 206.00 207.87 196.86 199.73 199.73 1,190,300
Feb 16, 2024 203.14 211.13 203.14 208.42 208.42 578,100
Feb 15, 2024 207.60 209.95 205.58 206.03 206.03 532,700
Feb 14, 2024 201.98 206.28 198.78 206.04 206.04 471,500
Feb 13, 2024 198.07 202.29 195.70 198.46 198.46 599,400
Feb 12, 2024 205.24 207.16 203.86 205.70 205.70 499,300
Feb 9, 2024 203.71 208.00 202.95 205.00 205.00 369,900
Feb 8, 2024 202.18 208.16 200.33 203.99 203.99 560,900
Feb 7, 2024 201.33 203.95 199.49 201.75 201.75 509,600
Feb 6, 2024 195.95 201.97 195.95 200.52 200.52 437,400
Feb 5, 2024 193.49 197.31 192.69 196.10 196.10 298,500
Feb 2, 2024 190.45 196.54 187.63 196.17 196.17 386,100
Feb 1, 2024 190.56 192.83 186.33 192.71 192.71 480,600
Jan 31, 2024 192.05 194.84 188.00 189.40 189.40 540,700
Jan 30, 2024 191.71 197.05 191.70 193.49 193.49 522,200
Jan 29, 2024 192.51 192.62 185.65 192.21 192.21 1,051,100
Jan 26, 2024 194.00 204.00 193.24 193.40 193.40 1,864,500
Jan 25, 2024 183.71 186.33 180.12 185.51 185.51 817,400
Jan 24, 2024 189.38 189.71 180.46 181.75 181.75 736,000
Jan 23, 2024 185.49 187.46 180.20 187.05 187.05 620,600
Jan 22, 2024 178.60 184.86 177.13 184.22 184.22 551,000
Jan 19, 2024 174.20 178.81 170.76 178.02 178.02 1,608,500
Jan 18, 2024 172.99 174.67 169.11 174.20 174.20 385,200
Jan 17, 2024 170.23 171.99 167.40 170.78 170.78 586,600
Jan 16, 2024 171.01 174.27 167.70 172.76 172.76 521,200
Jan 12, 2024 179.96 180.55 172.77 173.21 173.21 446,700
Jan 11, 2024 176.30 178.83 173.99 178.61 178.61 579,500
Jan 10, 2024 173.63 178.25 170.38 178.16 178.16 685,500
Jan 9, 2024 174.65 181.69 171.73 173.14 173.14 716,900
Jan 8, 2024 171.40 177.14 169.42 176.88 176.88 307,300
Jan 5, 2024 170.00 175.21 167.57 171.63 171.63 336,500
Jan 4, 2024 172.12 174.77 171.17 171.57 171.57 472,900
Jan 3, 2024 176.16 176.32 170.73 171.57 171.57 582,400
Jan 2, 2024 176.79 184.44 175.83 179.29 179.29 479,400
Dec 29, 2023 182.82 187.32 179.55 179.80 179.80 360,400
Dec 28, 2023 183.71 188.31 182.13 185.35 185.35 423,600
Dec 27, 2023 184.60 186.03 183.32 183.71 183.71 288,800
Dec 26, 2023 182.89 185.60 182.26 183.63 183.63 190,500
Dec 22, 2023 184.10 186.16 182.27 182.72 182.72 433,800
Dec 21, 2023 182.77 184.99 181.88 182.09 182.09 274,400
Dec 20, 2023 182.99 185.30 179.16 179.82 179.82 604,500
Dec 19, 2023 179.72 182.78 179.26 182.10 182.10 455,500
Dec 18, 2023 182.52 182.92 175.94 176.76 176.76 545,000
Dec 15, 2023 181.99 185.73 178.35 181.22 181.22 1,256,800
Dec 14, 2023 180.97 187.87 177.97 180.41 180.41 1,142,400
Dec 13, 2023 162.53 175.69 162.53 174.92 174.92 942,200
Dec 12, 2023 161.50 164.58 160.50 162.95 162.95 524,900
Dec 11, 2023 159.60 162.55 159.25 160.74 160.74 294,000
Dec 8, 2023 160.48 164.71 158.33 159.27 159.27 472,500
Dec 7, 2023 155.49 164.50 154.71 161.87 161.87 2,080,300
Dec 6, 2023 155.74 157.30 152.91 156.20 156.20 377,600
Dec 5, 2023 160.22 166.23 151.90 154.55 154.55 430,100
Dec 4, 2023 161.60 166.29 160.61 161.50 161.50 495,300
Dec 1, 2023 156.01 165.03 154.75 164.94 164.94 573,800
Nov 30, 2023 159.12 161.00 156.06 157.25 157.25 712,400
Nov 29, 2023 157.90 163.32 157.90 159.49 159.49 553,200
Nov 28, 2023 159.75 160.15 155.27 156.90 156.90 323,300
Nov 27, 2023 160.66 161.94 159.36 159.46 159.46 392,500
Nov 24, 2023 159.00 162.62 159.00 161.78 161.78 145,700
Nov 22, 2023 158.64 161.19 157.58 160.21 160.21 480,800
Nov 21, 2023 156.00 159.79 153.37 157.00 157.00 464,700
Nov 20, 2023 152.09 157.66 150.67 155.64 155.64 534,200
Nov 17, 2023 151.87 153.25 148.96 150.60 150.60 530,700
Nov 16, 2023 155.26 156.88 150.31 151.51 151.51 651,300
Nov 15, 2023 154.74 162.08 154.54 155.93 155.93 511,600
Nov 14, 2023 153.00 157.57 151.65 153.79 153.79 622,500
Nov 13, 2023 145.66 146.95 144.02 145.70 145.70 451,600
Nov 10, 2023 146.97 148.05 142.68 147.56 147.56 500,800
Nov 9, 2023 149.56 151.85 146.24 146.99 146.99 456,000
Nov 8, 2023 151.18 153.58 147.38 147.88 147.88 813,000
Nov 7, 2023 144.29 152.22 144.29 150.95 150.95 650,200
Nov 6, 2023 150.21 150.21 142.85 143.95 143.95 748,500
Nov 3, 2023 138.66 151.02 137.44 150.36 150.36 1,466,800
Nov 2, 2023 137.50 137.76 133.26 136.54 136.54 618,900
Nov 1, 2023 132.92 134.51 126.86 131.46 131.46 1,113,200
Oct 31, 2023 134.65 141.87 132.01 134.56 134.56 2,277,100
Oct 30, 2023 121.78 121.97 110.45 114.17 114.17 1,683,700
Oct 27, 2023 122.44 122.45 118.08 119.58 119.58 788,800
Oct 26, 2023 123.80 124.76 121.21 122.50 122.50 785,500
Oct 25, 2023 136.75 136.75 124.12 124.42 124.42 1,241,200
Oct 24, 2023 140.96 143.45 137.02 139.78 139.78 594,700
Oct 23, 2023 144.29 146.79 141.57 143.77 143.77 739,800
Oct 20, 2023 146.24 146.81 143.55 145.97 145.97 753,900
Oct 19, 2023 145.40 151.84 145.40 146.28 146.28 1,066,200
Oct 18, 2023 144.42 144.42 140.88 142.51 142.51 857,100
Oct 17, 2023 149.24 150.98 145.06 145.88 145.88 1,146,000
Oct 16, 2023 151.56 155.50 149.13 153.16 153.16 598,500
Oct 13, 2023 152.73 158.37 151.55 152.74 152.74 1,096,800
Oct 12, 2023 157.00 164.24 146.71 154.72 154.72 1,841,000
Oct 11, 2023 155.75 158.01 153.86 156.35 156.35 319,600
Oct 10, 2023 155.00 157.11 153.75 155.22 155.22 457,300
Oct 9, 2023 151.21 155.04 149.61 154.84 154.84 190,700
Oct 6, 2023 149.53 154.44 149.25 153.60 153.60 254,500
Oct 5, 2023 153.72 154.12 149.65 151.19 151.19 336,000
Oct 4, 2023 151.98 154.47 150.40 154.14 154.14 353,800
Oct 3, 2023 153.80 155.26 150.10 151.17 151.17 490,600
Oct 2, 2023 158.09 158.09 152.43 154.96 154.96 388,000
Sep 29, 2023 162.21 163.87 158.64 159.01 159.01 368,600
Sep 28, 2023 161.24 162.58 157.17 160.21 160.21 354,100
Sep 27, 2023 159.22 161.85 157.46 161.00 161.00 311,700
Sep 26, 2023 158.89 161.65 157.39 158.68 158.68 321,000
Sep 25, 2023 159.83 161.07 158.08 158.99 158.99 465,200
Sep 22, 2023 162.50 163.45 160.13 160.55 160.55 383,200
Sep 21, 2023 165.87 167.25 161.00 161.72 161.72 450,000
Sep 20, 2023 166.25 171.20 165.35 168.58 168.58 549,900
Sep 19, 2023 162.76 166.32 162.76 165.50 165.50 278,200
Sep 18, 2023 165.12 165.91 161.70 162.94 162.94 386,400
Sep 15, 2023 165.65 171.17 162.15 165.50 165.50 736,100
Sep 14, 2023 160.49 165.53 157.34 165.37 165.37 393,600
Sep 13, 2023 157.10 161.38 156.92 158.97 158.97 588,200
Sep 12, 2023 162.78 162.78 157.46 157.88 157.88 554,000
Sep 11, 2023 161.65 164.90 158.62 163.06 163.06 489,700
Sep 8, 2023 168.62 168.67 159.54 161.42 161.42 834,400
Sep 7, 2023 166.35 168.44 165.16 168.20 168.20 367,400
Sep 6, 2023 168.62 169.39 166.73 167.76 167.76 359,200
Sep 5, 2023 174.11 175.74 169.39 169.41 169.41 448,100
Sep 1, 2023 175.62 179.27 175.11 175.74 175.74 409,700
Aug 31, 2023 173.24 174.95 172.07 173.91 173.91 660,500
Aug 30, 2023 172.84 173.56 170.46 172.56 172.56 432,600
Aug 29, 2023 165.19 172.63 165.00 172.09 172.09 342,400
Aug 28, 2023 165.57 168.63 164.20 166.12 166.12 408,900
Aug 25, 2023 163.74 166.25 162.59 164.77 164.77 166,600
Aug 24, 2023 166.69 167.60 163.01 163.17 163.17 262,400
Aug 23, 2023 162.94 166.65 161.26 166.32 166.32 281,000
Aug 22, 2023 160.97 163.89 160.67 161.81 161.81 254,100
Aug 21, 2023 158.00 161.28 157.21 160.97 160.97 341,000
Aug 18, 2023 160.90 161.29 157.22 157.80 157.80 543,000
Aug 17, 2023 168.25 168.69 162.10 162.92 162.92 388,600
Aug 16, 2023 172.19 173.55 167.09 167.98 167.98 651,900
Aug 15, 2023 174.33 176.52 172.20 173.04 173.04 466,700
Aug 14, 2023 170.96 175.14 170.18 174.83 174.83 308,100
Aug 11, 2023 170.63 173.28 170.53 172.21 172.21 227,200
Aug 10, 2023 174.84 179.14 172.35 172.45 172.45 335,000
Aug 9, 2023 172.01 174.69 169.23 172.85 172.85 400,000
Aug 8, 2023 168.26 173.97 168.04 172.88 172.88 495,100
Aug 7, 2023 172.83 173.47 169.70 171.38 171.38 329,200
Aug 4, 2023 169.86 174.75 169.28 172.83 172.83 494,000
Aug 3, 2023 168.35 174.98 162.30 168.99 168.99 668,100
Aug 2, 2023 165.31 181.26 165.00 170.48 170.48 1,194,400
Aug 1, 2023 169.11 171.70 166.95 167.12 167.12 633,500
Jul 31, 2023 174.22 175.47 171.09 171.56 171.56 343,000
Jul 28, 2023 173.60 174.55 168.50 174.22 174.22 560,000
Jul 27, 2023 179.49 180.82 170.76 170.99 170.99 503,200
Jul 26, 2023 173.55 176.72 170.98 176.02 176.02 620,100
Jul 25, 2023 165.50 180.44 165.04 174.49 174.49 947,500
Jul 24, 2023 175.18 178.90 172.74 176.51 176.51 892,100
Jul 21, 2023 158.45 177.18 153.36 175.34 175.34 1,867,400
Jul 20, 2023 159.62 160.92 155.39 157.53 157.53 541,000
Jul 19, 2023 157.59 159.92 156.08 158.59 158.59 742,100
Jul 18, 2023 153.00 156.61 151.35 156.59 156.59 539,800
Jul 17, 2023 150.76 153.08 149.74 152.12 152.12 704,300
Jul 14, 2023 149.24 151.22 147.38 150.49 150.49 442,000
Jul 13, 2023 151.38 151.52 148.39 149.13 149.13 560,700
Jul 12, 2023 150.50 153.39 149.61 150.23 150.23 880,400
Jul 11, 2023 142.97 150.40 141.77 148.09 148.09 711,900
Jul 10, 2023 141.91 145.35 141.18 143.42 143.42 365,000
Jul 7, 2023 140.85 141.89 139.71 141.54 141.54 321,400
Jul 6, 2023 140.01 144.73 134.64 141.03 141.03 796,800
Jul 5, 2023 141.62 141.96 137.24 138.78 138.78 448,300
Jul 3, 2023 141.42 142.56 140.33 142.03 142.03 335,200
Jun 30, 2023 140.37 144.54 140.04 141.46 141.46 696,800
Jun 29, 2023 139.43 139.43 136.74 138.42 138.42 874,100
Jun 28, 2023 140.32 141.02 135.37 139.09 139.09 1,302,100
Jun 27, 2023 150.50 150.50 141.76 142.00 142.00 1,167,900
Jun 26, 2023 149.70 151.35 148.72 150.57 150.57 431,900
Jun 23, 2023 148.70 150.90 147.76 149.57 149.57 777,700
Jun 22, 2023 149.71 151.54 148.04 149.79 149.79 530,900
Jun 21, 2023 149.72 153.69 148.86 149.44 149.44 464,100
Jun 20, 2023 149.53 153.25 144.75 151.16 151.16 1,107,100
Jun 16, 2023 162.69 164.28 157.03 157.46 157.46 882,300
Jun 15, 2023 159.37 161.58 158.85 161.06 161.06 635,900
Jun 14, 2023 165.66 166.85 159.34 161.43 161.43 465,500
Jun 13, 2023 165.05 168.05 164.88 165.22 165.22 332,900
Jun 12, 2023 163.98 167.53 161.47 165.05 165.05 459,300
Jun 9, 2023 163.64 164.58 159.35 162.19 162.19 378,900
Jun 8, 2023 172.33 172.33 163.65 164.23 164.23 457,600
Jun 7, 2023 169.63 173.67 168.26 172.82 172.82 367,000
Jun 6, 2023 165.87 172.07 165.87 168.72 168.72 345,300
Jun 5, 2023 165.23 165.85 161.99 164.93 164.93 366,200
Jun 2, 2023 170.11 171.79 166.92 167.26 167.26 361,600
Jun 1, 2023 167.38 168.00 163.07 167.07 167.07 564,400
May 31, 2023 171.84 172.09 165.82 167.92 167.92 1,739,900
May 30, 2023 172.48 176.67 170.93 173.34 173.34 525,800
May 26, 2023 168.60 173.38 166.56 171.02 171.02 393,900
May 25, 2023 165.98 170.89 165.34 167.86 167.86 605,900
May 24, 2023 167.30 167.31 160.46 165.26 165.26 726,500
May 23, 2023 166.53 171.96 166.53 170.05 170.05 772,100
May 22, 2023 159.09 167.23 158.94 166.74 166.74 532,600
May 19, 2023 156.92 160.45 156.52 159.25 159.25 525,500
May 18, 2023 153.09 156.96 151.81 156.63 156.63 282,600
May 17, 2023 152.49 153.87 149.94 153.03 153.03 506,500
May 16, 2023 151.82 152.32 149.54 151.85 151.85 277,100
May 15, 2023 151.33 155.91 149.60 154.03 154.03 322,000
May 12, 2023 153.27 153.86 149.64 151.98 151.98 285,100
May 11, 2023 153.57 154.63 150.03 152.34 152.34 374,100
May 10, 2023 160.63 161.30 154.67 154.84 154.84 312,800
May 9, 2023 155.14 158.55 154.16 157.92 157.92 520,800
May 8, 2023 159.76 160.33 155.02 156.59 156.59 452,500
May 5, 2023 159.42 160.60 154.33 160.16 160.16 455,900
May 4, 2023 163.56 163.75 156.23 157.23 157.23 433,000
May 3, 2023 157.23 169.20 153.99 163.44 163.44 773,100
May 2, 2023 156.64 163.44 152.62 157.23 157.23 1,135,700
May 1, 2023 151.58 154.89 150.88 153.54 153.54 601,400
Apr 28, 2023 145.14 154.38 144.40 151.63 151.63 823,400
Apr 27, 2023 149.19 149.36 144.20 145.15 145.15 790,000
Apr 26, 2023 149.06 150.72 146.26 148.64 148.64 911,400
Apr 25, 2023 164.52 164.52 149.02 149.55 149.55 1,147,000

Related Tickers

SRT.DE Sartorius Aktiengesellschaft
219.50
-3.09%
 
STAA STAAR Surgical Company
45.96
-3.90%
 
RMD ResMed Inc.
179.65
-2.25%
 
HOLX Hologic, Inc.
75.68
-1.34%
 
SRT3.DE Sartorius Aktiengesellschaft
282.90
-3.45%
 
WST West Pharmaceutical Services, Inc.
366.81
-4.90%
 
STVN Stevanato Group S.p.A.
27.03
-1.03%
 
ISRG Intuitive Surgical, Inc.
368.37
-1.77%
 
COO The Cooper Companies, Inc.
88.49
-1.90%
 
ICUI ICU Medical, Inc.
93.95
-2.87%