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
2018-10-12 54.20 54.20 53.33 54.12 7,139
2018-10-11 53.68 54.31 53.32 53.37 11,637
2018-10-10 54.69 54.69 53.53 53.53 13,549
2018-10-09 54.46 54.57 53.99 54.01 5,652
2018-10-08 53.99 54.76 53.45 54.65 10,231
2018-10-05 54.51 54.65 53.56 54.61 11,696
2018-10-04 54.58 55.59 53.44 53.44 22,866
2018-10-03 56.15 56.54 55.71 56.01 8,234
2018-10-02 55.44 56.29 55.26 55.91 10,685
2018-10-01 56.31 56.45 55.12 55.47 10,146
2018-09-28 54.88 55.63 54.81 55.39 25,626
2018-09-27 53.08 54.40 52.92 54.20 18,640
2018-09-26 54.19 54.19 53.65 53.66 13,914
2018-09-25 55.03 55.14 54.15 54.59 19,203
2018-09-24 54.87 55.30 54.48 55.06 11,450
2018-09-21 56.57 56.75 55.20 55.20 15,227
2018-09-20 57.21 57.43 56.82 56.89 8,089
2018-09-19 57.62 57.85 57.14 57.66 7,219
2018-09-18 57.14 58.08 57.14 57.47 17,651
2018-09-17 58.18 58.36 57.18 57.18 24,037
2018-09-14 57.75 58.89 57.69 58.89 16,273
2018-09-13 57.12 57.65 56.99 57.50 15,396
2018-09-12 57.00 57.73 56.37 56.96 20,616
2018-09-11 57.53 58.36 57.32 57.32 10,082
2018-09-10 58.21 58.21 57.30 57.89 13,726
2018-09-07 57.37 58.40 57.37 57.58 7,634
2018-09-06 56.98 58.04 56.98 57.78 12,092
2018-09-05 55.47 57.16 55.19 57.07 19,510
2018-09-04 54.37 55.35 54.02 55.35 14,936
2018-08-31 54.34 55.14 54.06 54.91 10,999

» More Repligen Stock Price History

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