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
2017-12-15 35.19 36.44 35.19 35.98 7,394
2017-12-14 35.55 35.82 35.24 35.25 7,621
2017-12-13 35.77 35.77 35.21 35.36 10,717
2017-12-12 35.45 35.69 35.29 35.54 9,737
2017-12-11 35.49 35.61 35.12 35.31 7,583
2017-12-08 35.30 36.04 35.30 35.58 5,605
2017-12-07 34.64 35.41 34.52 34.57 13,345
2017-12-06 34.78 34.92 34.61 34.67 8,439
2017-12-05 35.25 36.91 35.14 35.14 13,586
2017-12-04 35.92 35.92 34.37 34.37 13,385
2017-12-01 35.34 35.45 34.32 35.45 11,951
2017-11-30 34.96 35.52 34.96 35.43 6,841
2017-11-29 35.09 35.48 34.90 35.00 8,048
2017-11-28 34.60 35.11 34.53 35.04 10,850
2017-11-27 34.64 34.73 34.53 34.63 9,300
2017-11-24 33.96 34.55 33.93 34.46 4,702
2017-11-22 34.45 34.45 33.72 33.90 5,793
2017-11-21 33.35 34.45 33.05 34.45 18,446
2017-11-20 33.65 33.65 33.15 33.21 6,926
2017-11-17 33.63 33.84 33.35 33.50 6,331
2017-11-16 32.93 34.00 32.93 33.76 9,831
2017-11-15 32.15 32.95 32.15 32.56 11,051
2017-11-14 33.23 33.23 31.97 32.47 11,948
2017-11-13 34.11 34.11 33.31 33.51 11,115
2017-11-10 35.78 35.78 34.17 34.73 12,077
2017-11-09 36.79 36.79 32.36 36.22 36,385
2017-11-08 37.95 37.95 37.39 37.39 17,279
2017-11-07 38.31 38.31 37.43 37.77 9,172
2017-11-06 38.61 38.87 38.26 38.33 5,694
2017-11-03 38.40 38.92 38.34 38.86 6,035

» More Repligen Stock Price History

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