Home > Quotes > RGEN > Historical Prices
RGEN

Repligen Corporation Historical Stock Prices

$7.7
*  
0.22
  negative  
2.78%
Get RGEN Alerts
*Delayed - data as of Jun. 19, 2013 15:29 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RGEN Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
15:29  7.91  7.9399  7.60  7.70 146,924
06/18/2013 7.67 8.03 7.58 7.92 243,072
06/17/2013 7.72 7.786 7.54 7.64 269,713
06/14/2013 7.8 7.905 7.54 7.61 379,456
06/13/2013 7.7 7.78 7.5 7.69 249,729
06/12/2013 8.09 8.09 7.69 7.74 207,740
06/11/2013 8.11 8.29 7.98 8.04 195,750
06/10/2013 8.17 8.35 8.06 8.14 379,658
06/07/2013 8.17 8.26 8.08 8.09 207,674
06/06/2013 7.84 8.11 7.7001 8.11 277,856
06/05/2013 8.06 8.18 7.7 7.86 416,949
06/04/2013 8.2 8.34 8.074 8.11 205,106
06/03/2013 8.27 8.42 8.03 8.22 317,839
05/31/2013 8.42 8.5 8.27 8.28 223,785
05/30/2013 8.46 8.56 8.46 8.49 221,700
05/29/2013 8.39 8.585 8.27 8.44 136,225
05/28/2013 8.66 8.78 8.46 8.5 185,694
05/24/2013 8.49 8.5699 8.42 8.48 114,981
05/23/2013 8.09 8.57 8.04 8.5 341,169
05/22/2013 8.6 8.86 8 8.23 723,233
05/21/2013 8.69 8.77 8.53 8.61 262,062
05/20/2013 8.86 8.989 8.5101 8.7 330,370
05/17/2013 8.94 9.1 8.75 8.85 989,645
05/16/2013 8.99 9 8.8 8.88 190,921
05/15/2013 8.84 9.05 8.8201 8.99 270,747
05/14/2013 9.09 9.09 8.82 8.89 431,322
05/13/2013 9 9.09 8.82 9.09 431,794
05/10/2013 9.4 9.44 8.85 8.98 456,717
05/09/2013 9.4 9.45 9.31 9.36 221,136
05/08/2013 9.4 9.65 9.2546 9.36 397,979
05/07/2013 8.84 9.29 8.81 9.23 542,467
05/06/2013 8.91 9.41 8.8 8.84 613,266
05/03/2013 8.96 9 8.81 8.93 376,773
05/02/2013 8.79 8.91 8.291 8.8 506,383
05/01/2013 8.95 8.98 8.66 8.68 315,390
04/30/2013 8.95 9.01 8.88 8.96 180,804
04/29/2013 8.91 9.02 8.84 8.96 198,156
04/26/2013 8.98 8.98 8.76 8.84 175,479
04/25/2013 8.91 9.02 8.75 8.97 258,993
04/24/2013 9.1 9.17 8.68 8.87 423,833
04/23/2013 8.84 9.08 8.8204 9.08 308,744
04/22/2013 8.87 9 8.61 8.79 472,856
04/19/2013 8.35 8.89 8.31 8.86 374,215
04/18/2013 8.41 8.52 8.26 8.38 228,986
04/17/2013 8.6 8.6 8.28 8.41 329,808
04/16/2013 8.52 8.69 8.35 8.67 378,204
04/15/2013 8.82 8.82 8.39 8.48 372,883
04/12/2013 8.74 8.86 8.5 8.82 344,446
04/11/2013 9.39 9.44 8.48 8.76 753,380
04/10/2013 8.65 9.32 8.59 9.1 849,337
04/09/2013 8.69 8.8 8.44 8.65 531,221
04/08/2013 8.22 8.64 8.18 8.6 778,971
04/05/2013 8.07 8.21 7.8101 8.18 1,039,065
04/04/2013 7.4 8.09 7.3545 8.06 1,029,133
04/03/2013 7.06 7.37 7.04 7.31 307,196
04/02/2013 6.9 7.149 6.85 7.07 294,863
04/01/2013 6.92 6.92 6.65 6.79 134,929
03/28/2013 6.92 6.97 6.82 6.91 83,453
03/27/2013 6.84 6.9 6.75 6.9 64,231
03/26/2013 6.75 6.9 6.655 6.89 83,347
03/25/2013 6.46 6.71 6.43 6.68 66,003
03/22/2013 6.49 6.51 6.42 6.46 79,806
03/21/2013 6.26 6.47 6.26 6.45 61,260
03/20/2013 6.45 6.46 6.25 6.3 82,794
03/19/2013 6.34 6.51 6.31 6.44 96,579
03/18/2013 6.41 6.51 6.23 6.29 128,049
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.