REPLIGEN Historical Stock Price

Below is the stock price history for Repligen RGEN. Data is recorded each day for the historical open, high, low, close and volume. The Repligen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Repligen Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 48.84 49.23 48.70 48.78 5,410
2018-07-19 47.58 49.29 47.58 48.77 6,709
2018-07-18 47.95 48.00 47.63 47.91 4,724
2018-07-17 47.84 48.19 47.83 48.00 4,528
2018-07-16 47.72 47.80 47.35 47.71 3,260
2018-07-13 48.02 48.26 47.84 47.88 2,724
2018-07-12 48.15 48.74 47.91 47.96 4,727
2018-07-11 47.83 48.47 47.83 48.16 7,763
2018-07-10 47.86 48.32 47.86 47.90 5,908
2018-07-09 48.67 48.86 47.97 48.07 11,112
2018-07-06 48.65 49.22 48.49 48.95 11,167
2018-07-05 47.95 48.48 47.85 48.40 5,529
2018-07-03 47.54 48.10 47.51 47.78 4,342
2018-07-02 46.91 46.98 46.23 46.98 5,060
2018-06-29 46.88 47.81 46.88 47.04 8,488
2018-06-28 45.49 46.95 45.25 46.84 12,685
2018-06-27 46.73 47.05 45.38 45.53 9,124
2018-06-26 46.22 47.20 46.21 46.75 8,574
2018-06-25 46.08 46.59 45.64 46.075 19,438
2018-06-22 44.59 46.43 44.59 46.16 15,019
2018-06-21 46.00 46.00 45.44 45.56 7,196
2018-06-20 45.31 46.01 45.31 46.01 5,089
2018-06-19 45.28 45.42 45.15 45.30 5,703
2018-06-18 44.59 45.41 44.59 45.39 8,727
2018-06-15 44.59 45.56 44.55 45.29 10,093
2018-06-14 44.48 44.75 44.48 44.65 3,279
2018-06-13 45.03 45.03 44.23 44.37 8,314
2018-06-12 44.53 44.72 44.26 44.56 4,721
2018-06-11 44.37 45.17 44.34 44.40 7,798
2018-06-08 44.21 44.49 44.16 44.25 10,999

» More Repligen Stock Price History

To see other companies like Repligen (RGEN), view our stock market today for news, and other data.