Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Repligen Corp | RGEN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.74 | 0.44% | 167.05 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 170.10 | 166.43 | 172.00 | 167.05 | 166.31 |
RGEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 165.66 | 172.00 | 151.82 | 163.63 | 656,387 | 1.39 | 0.84% |
| 1 Month | 173.27 | 182.21 | 151.82 | 166.59 | 537,913 | -6.22 | -3.59% |
| 3 Months | 203.71 | 211.13 | 151.82 | 183.86 | 501,189 | -36.66 | -18.00% |
| 6 Months | 137.08 | 211.13 | 137.08 | 176.92 | 559,901 | 29.97 | 21.86% |
| 1 Year | 157.23 | 211.13 | 110.45 | 165.73 | 578,198 | 9.82 | 6.25% |
| 3 Years | 211.77 | 327.32 | 110.45 | 186.23 | 522,193 | -44.72 | -21.12% |
| 5 Years | 66.23 | 327.32 | 65.20 | 161.96 | 507,808 | 100.82 | 152.23% |
RGEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 167.05 | 0.74 | 0.44% | 170.10 | 172.00 | 166.43 | 454,954 |
| May 02 2024 | 166.31 | 7.95 | 5.02% | 160.61 | 166.71 | 155.48 | 848,499 |
| May 01 2024 | 158.36 | -5.84 | -3.56% | 159.00 | 164.15 | 151.82 | 909,295 |
| Apr 30 2024 | 164.20 | -1.94 | -1.17% | 164.54 | 168.28 | 164.01 | 756,816 |
| Apr 29 2024 | 166.14 | -0.44 | -0.26% | 167.91 | 169.35 | 163.22 | 426,055 |
| Apr 26 2024 | 166.58 | 0.92 | 0.56% | 165.66 | 168.455 | 164.46 | 341,269 |
| Apr 25 2024 | 165.66 | -2.20 | -1.31% | 165.785 | 167.17 | 163.23 | 230,186 |
| Apr 24 2024 | 167.86 | -3.42 | -2.00% | 169.82 | 173.41 | 165.91 | 555,955 |
| Apr 23 2024 | 171.28 | 13.80 | 8.76% | 166.49 | 174.30 | 165.435 | 928,604 |
| Apr 22 2024 | 157.48 | 0.34 | 0.22% | 158.03 | 159.70 | 154.87 | 294,448 |
| Apr 19 2024 | 157.14 | 0.08 | 0.05% | 157.63 | 159.41 | 156.33 | 395,370 |
| Apr 18 2024 | 157.06 | -3.92 | -2.44% | 154.59 | 159.35 | 152.19 | 759,238 |
| Apr 17 2024 | 160.98 | -3.19 | -1.94% | 165.22 | 169.2089 | 160.16 | 520,489 |
| Apr 16 2024 | 164.17 | -2.22 | -1.33% | 165.96 | 165.96 | 160.91 | 601,335 |
| Apr 15 2024 | 166.39 | -5.14 | -3.00% | 173.76 | 174.73 | 165.89 | 447,313 |
| Apr 12 2024 | 171.53 | -4.55 | -2.58% | 174.01 | 174.615 | 169.74 | 682,973 |
| Apr 11 2024 | 176.08 | 0.08 | 0.05% | 175.35 | 176.875 | 174.92 | 339,191 |
| Apr 10 2024 | 176.00 | -5.92 | -3.25% | 177.41 | 177.92 | 175.02 | 417,786 |
| Apr 09 2024 | 181.92 | 7.87 | 4.52% | 174.57 | 182.21 | 174.57 | 383,743 |
| Apr 08 2024 | 174.05 | 0.24 | 0.14% | 173.51 | 175.83 | 172.9799 | 309,103 |
| Apr 05 2024 | 173.81 | 0.87 | 0.50% | 173.27 | 178.18 | 173.27 | 586,279 |
| Apr 04 2024 | 172.94 | -4.38 | -2.47% | 178.99 | 180.10 | 172.795 | 429,753 |
