Repligen Corporation (RGEN)
NASDAQ: RGEN
· Real-Time Price · USD
125.51
5.86 (4.90%)
At close: Aug 22, 2025, 1:41 PM
RGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 121.18 | 121.44 | 119.29 | 119.65 | 119.65 | -1.57% | 542,471 |
| Aug 20, 2025 | 122.72 | 123.45 | 120.54 | 121.56 | 121.56 | -1.57% | 736,000 |
| Aug 19, 2025 | 124.27 | 127.48 | 122.93 | 123.50 | 123.50 | -0.47% | 671,300 |
| Aug 18, 2025 | 123.84 | 126.52 | 122.75 | 124.08 | 124.08 | -0.22% | 580,826 |
| Aug 15, 2025 | 127.02 | 128.00 | 124.19 | 124.35 | 124.35 | -1.81% | 574,823 |
| Aug 14, 2025 | 125.96 | 126.86 | 124.43 | 126.64 | 126.64 | -0.40% | 686,703 |
| Aug 13, 2025 | 122.29 | 127.57 | 120.36 | 127.15 | 127.15 | 4.74% | 881,700 |
| Aug 12, 2025 | 112.37 | 121.45 | 111.48 | 121.40 | 121.40 | 8.51% | 969,835 |
| Aug 11, 2025 | 111.54 | 112.98 | 111.23 | 111.88 | 111.88 | 0.40% | 559,455 |
| Aug 8, 2025 | 113.83 | 114.00 | 111.15 | 111.43 | 111.43 | -1.84% | 635,992 |
| Aug 7, 2025 | 113.53 | 113.58 | 111.36 | 113.52 | 113.52 | 1.27% | 832,018 |
| Aug 6, 2025 | 115.63 | 115.73 | 110.77 | 112.10 | 112.10 | -3.26% | 1,154,800 |
| Aug 5, 2025 | 116.64 | 117.72 | 115.03 | 115.88 | 115.88 | -0.53% | 666,500 |
| Aug 4, 2025 | 118.86 | 118.86 | 115.76 | 116.50 | 116.50 | -2.03% | 754,700 |
| Aug 1, 2025 | 115.23 | 118.99 | 113.43 | 118.91 | 118.91 | 1.57% | 941,500 |
| Jul 31, 2025 | 121.60 | 122.73 | 116.76 | 117.07 | 117.07 | -4.70% | 1,146,500 |
| Jul 30, 2025 | 126.33 | 128.48 | 122.00 | 122.85 | 122.85 | -1.96% | 1,440,205 |
| Jul 29, 2025 | 126.00 | 132.24 | 124.00 | 125.30 | 125.30 | 4.72% | 2,260,307 |
| Jul 28, 2025 | 121.73 | 121.73 | 119.03 | 119.65 | 119.65 | -1.72% | 990,700 |
| Jul 25, 2025 | 122.42 | 123.14 | 120.67 | 121.74 | 121.74 | -0.11% | 950,629 |