TipRanks
Go Ultimate55% OFF

Repligen (RGN) Historical Prices

DE:RGN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026169.50169.50155.70155.70155.70-8.52%1511.81
Oct 29, 2026170.00170.20167.30170.20170.20+3.03%00.00
Oct 28, 2026154.90165.20154.90165.20165.20+6.03%00.00
Oct 27, 2026158.75158.75155.80155.80155.80-2.66%00.00
Oct 26, 2026159.50160.05158.95160.05160.05+1.30%00.00
Oct 23, 2026159.75159.75158.00158.00158.00-2.80%00.00
Oct 22, 2026159.00162.55158.85162.55162.55-0.52%00.00
Oct 21, 2026157.50163.40157.50163.40163.40+2.73%00.00
Oct 20, 2026157.50159.05156.55159.05159.05+0.79%00.00
Oct 19, 2026156.45157.80156.45157.80157.80-3.10%00.00
Oct 16, 2026162.85162.85162.85162.85162.85-0.70%00.00
Oct 15, 2026157.40164.00157.40164.00164.00+5.64%00.00
Oct 14, 2026155.25155.25155.25155.25155.25+1.01%00.00
Oct 13, 2026153.30153.70153.30153.70153.70-0.19%00.00
Oct 12, 2026154.00154.00154.00154.00154.00+4.16%00.00
Oct 09, 2026144.50147.85144.50147.85147.85+0.27%201.50
Oct 08, 2026147.45147.45147.45147.45147.45-3.06%00.00
Oct 07, 2026153.95153.95152.10152.10152.10-9.30%00.00
Oct 06, 2026167.70167.70167.70167.70167.70+4.39%00.00
Oct 05, 2026160.65160.65160.65160.65160.65-0.46%00.00
Oct 02, 2026156.45161.40156.45161.40161.40+1.93%00.00
Oct 01, 2026169.00169.00158.15158.35158.35-7.21%00.00
Sep 30, 2026170.65170.65170.65170.65170.65+0.95%00.00
Sep 29, 2026169.05169.05169.05169.05169.05+2.73%00.00
Sep 28, 2026164.55164.55164.55164.55164.55-0.93%00.00
Sep 25, 2026166.35166.35166.10166.10166.10+0.06%00.00
Sep 24, 2026160.20166.00160.20166.00166.00+3.17%00.00
Sep 23, 2026162.05162.10160.90160.90160.90-1.47%00.00
Sep 22, 2026156.10163.30156.10163.30163.30+4.11%00.00
Sep 21, 2026153.20156.85153.20156.85156.85+1.36%00.00
Sep 18, 2026154.00154.75154.00154.75154.75+3.03%00.00
Sep 17, 2026150.20150.20150.20150.20150.20+0.10%00.00
Sep 16, 2026150.05150.05150.05150.05150.05-0.79%00.00
Sep 15, 2026143.70151.25143.70151.25151.25+5.33%00.00
Sep 14, 2026141.25143.60141.25143.60143.60+1.92%00.00
Sep 11, 2026140.90140.90140.90140.90140.90+0.04%00.00
Sep 10, 2026140.85140.85140.85140.85140.85-0.42%00.00
Sep 09, 2026143.45143.45141.45141.45141.45-3.25%00.00
Sep 08, 2026141.55146.20141.55146.20146.20+2.81%00.00
Sep 07, 2026142.20142.20142.20142.20142.20-1.49%00.00
Sep 04, 2026144.35144.35144.35144.35144.35-2.40%00.00
Sep 03, 2026147.90147.90147.90147.90147.90+1.82%00.00
Sep 02, 2026145.25145.25145.25145.25145.25-6.08%00.00
Sep 01, 2026154.65154.65154.65154.65154.65+2.96%00.00
Aug 31, 2026150.20150.20150.20150.20150.20-3.00%00.00
Aug 28, 2026154.85154.85154.85154.85154.85+0.95%00.00
Aug 27, 2026153.40153.40153.40153.40153.40-0.55%00.00
Aug 26, 2026154.25154.25154.25154.25154.25-0.06%00.00
Aug 25, 2026154.35154.35154.35154.35154.35+0.55%00.00
Aug 24, 2026153.50153.50153.50153.50153.50+0.49%00.00