Replimune Group Inc. (REPL)
NASDAQ: REPL
· Real-Time Price · USD
4.73
0.08 (1.72%)
At close: Oct 03, 2025, 3:59 PM
4.66
-1.56%
After-hours: Oct 03, 2025, 07:34 PM EDT
REPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.63 | 4.77 | 4.60 | 4.73 | 4.73 | 1.72% | 2,495,399 |
| Oct 2, 2025 | 4.21 | 4.69 | 4.19 | 4.65 | 4.65 | 10.45% | 2,911,500 |
| Oct 1, 2025 | 4.14 | 4.54 | 4.14 | 4.21 | 4.21 | 0.48% | 2,611,411 |
| Sep 30, 2025 | 4.30 | 4.36 | 4.14 | 4.19 | 4.19 | -3.46% | 1,649,302 |
| Sep 29, 2025 | 4.10 | 4.46 | 4.08 | 4.34 | 4.34 | 5.08% | 2,319,231 |
| Sep 26, 2025 | 4.10 | 4.20 | 4.03 | 4.13 | 4.13 | 1.98% | 2,375,700 |
| Sep 25, 2025 | 4.10 | 4.11 | 4.00 | 4.05 | 4.05 | -2.64% | 1,780,500 |
| Sep 24, 2025 | 4.22 | 4.31 | 3.90 | 4.16 | 4.16 | -3.93% | 4,715,828 |
| Sep 23, 2025 | 3.29 | 4.39 | 3.28 | 4.33 | 4.33 | 32.42% | 15,607,648 |
| Sep 22, 2025 | 3.20 | 3.31 | 3.12 | 3.27 | 3.27 | 1.24% | 3,904,831 |
| Sep 19, 2025 | 3.40 | 3.49 | 3.22 | 3.23 | 3.23 | -6.65% | 9,164,000 |
| Sep 18, 2025 | 4.12 | 4.44 | 3.12 | 3.46 | 3.46 | -39.40% | 27,678,130 |
| Sep 17, 2025 | 5.79 | 5.93 | 5.70 | 5.71 | 5.71 | -1.38% | 2,256,300 |
| Sep 16, 2025 | 5.65 | 5.85 | 5.61 | 5.79 | 5.79 | 2.12% | 2,819,930 |
| Sep 15, 2025 | 5.72 | 5.81 | 5.60 | 5.67 | 5.67 | -1.05% | 2,464,900 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.70 | 5.73 | 5.73 | -4.66% | 1,383,800 |
| Sep 11, 2025 | 5.90 | 6.15 | 5.87 | 6.01 | 6.01 | 0.33% | 2,422,100 |
| Sep 10, 2025 | 5.85 | 6.00 | 5.74 | 5.99 | 5.99 | 2.92% | 2,055,239 |
| Sep 9, 2025 | 6.10 | 6.17 | 5.76 | 5.82 | 5.82 | -3.64% | 1,424,110 |
| Sep 8, 2025 | 6.24 | 6.33 | 5.99 | 6.04 | 6.04 | -4.58% | 2,467,100 |
Page 1 of 91