RGEN

Repligen Corporation Historical Stock Prices

$41.19
*  
0.80
1.91%
Get RGEN Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading RGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RGEN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.98  41.99  40.66  41.19 427,382
05/21/2015 41.98 41.99 40.66 41.19 427,382
05/20/2015 41.67 42.43 41.1 41.99 438,119
05/19/2015 41.89 42.4064 41.53 41.71 390,170
05/18/2015 41.68 42.25 41.19 41.73 374,277
05/15/2015 41.5 41.73 40.93 41.63 308,528
05/14/2015 40.05 41.48 39.77 41.37 352,619
05/13/2015 40.13 40.74 39.39 40.01 480,357
05/12/2015 38.95 40.45 38 39.88 790,733
05/11/2015 37.5 39.4053 37.5 38.66 461,551
05/08/2015 37.5 38.729 36.6403 37.39 635,092
05/07/2015 32.1 37.55 32.1 37.55 1,026,296
05/06/2015 31.54 32.1 30.89 31.98 400,506
05/05/2015 31.03 31.32 30.11 31.1 330,031
05/04/2015 30.92 32.129 30.76 31.12 348,014
05/01/2015 30.04 31.61 29.77 31.49 330,920
04/30/2015 31.11 31.42 29.42 29.51 461,658
04/29/2015 31.83 32.24 30.72 31.3 345,780
04/28/2015 32.7 33.1 31.5 31.87 437,253
04/27/2015 34.93 35.04 32.42 32.57 433,966
04/24/2015 35.16 35.16 34.46 34.75 273,883
04/23/2015 33.74 35.47 33.38 35 597,069
04/22/2015 32.74 33.55 32.61 33.37 270,842
04/21/2015 33.41 33.49 32.83 32.86 362,569
04/20/2015 32.2 33.28 31.77 33.18 363,942
04/17/2015 32.04 32.4 31.68 32.09 333,984
04/16/2015 32.05 32.58 31.6 32.3 236,694
04/15/2015 31.54 32.33 31.34 32.05 270,316
04/14/2015 32.16 32.67 31.11 31.4 380,572
04/13/2015 30.5 33.19 30.48 32.12 539,134
04/10/2015 30.09 30.74 30.04 30.5 306,822
04/09/2015 30.56 31.05 29.8 30.35 388,783
04/08/2015 29.72 30.78 29.41 30.71 382,741
04/07/2015 29.21 30.67 29.21 29.61 408,582
04/06/2015 30.24 30.24 28.95 29.12 397,944
04/02/2015 29.32 30.59 29.02 30.25 291,763
04/01/2015 30.24 30.5 28.88 29.39 587,180
03/31/2015 30.74 30.88 30.02 30.36 456,560
03/30/2015 30.81 31.25 30.44 30.81 283,200
03/27/2015 28.6 30.82 28.29 30.57 326,720
03/26/2015 28.45 29.39 27.5 28.57 433,936
03/25/2015 30.51 30.94 28.48 28.58 407,496
03/24/2015 31.73 31.9 30.5288 30.6 291,062
03/23/2015 32.24 32.27 30.81 31.75 407,523
03/20/2015 33.66 34.15 31.9 32.32 966,106
03/19/2015 32.4 33.64 32.36 33.41 564,295
03/18/2015 31.38 33.24 30.86 32.29 716,500
03/17/2015 30.95 31.55 29.87 31.35 685,421
03/16/2015 31.55 31.98 30.68 30.81 859,473
03/13/2015 26.55 32.19 26.55 31.31 2,227,118
03/12/2015 26.05 26.99 25.66 26.82 354,466
03/11/2015 24.99 25.95 24.96 25.83 257,282
03/10/2015 25.21 26.04 24.75 25.48 156,153
03/09/2015 25.22 25.79 24.8 25.52 205,970
03/06/2015 26.82 26.82 25.01 25.07 168,155
03/05/2015 25.34 26.59 24.9909 25.78 332,090
03/04/2015 24.75 25.56 24.24 25.11 293,232
03/03/2015 25.45 25.655 24.62 24.91 422,943
03/02/2015 25.79 26.889 25.45 25.47 367,403
02/27/2015 26.06 26.18 25.38 25.71 274,500
02/26/2015 25.83 26.25 25.45 26.2 170,275
02/25/2015 24.98 26.13 24.8 25.88 162,319
02/24/2015 25.7 26.06 24.68 24.98 264,400
02/23/2015 25.45 26.7 25.32 25.74 444,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?