RGEN

Repligen Corporation Historical Stock Prices

$34.89
*  
1.52
4.55%
Get RGEN Alerts
*Delayed - data as of Sep. 2, 2015 15:59 ET  -  Find a broker to begin trading RGEN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RGEN After Hours
 
 
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 01-JUN-2015 TO 01-SEP-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.
15:59  33.70  34.97  33.2101  34.89 177,785
09/01/2015 33.51 34.61 33.05 33.37 361,826
08/31/2015 34.43 35.52 33.61 34.08 320,940
08/28/2015 34.04 34.54 33.21 34.29 182,916
08/27/2015 34.23 34.43 33.09 34.38 312,854
08/26/2015 32.97 33.96 31.98 33.79 316,990
08/25/2015 34.07 34.07 31.4696 32.21 346,927
08/24/2015 31.97 34.2599 29.25 32.16 419,194
08/21/2015 31.24 34.46 30.7533 33.655 384,983
08/20/2015 33.76 34.39 32.01 32.17 354,912
08/19/2015 34.77 35.17 34.1 34.32 152,339
08/18/2015 35.99 36.0338 34.75 35 225,914
08/17/2015 34.25 36.31 33.77 36.25 198,675
08/14/2015 35.03 35.59 33.9 34.78 219,998
08/13/2015 36.95 37.17 34.88 35.15 231,647
08/12/2015 36.41 37.28 35.55 37.03 209,120
08/11/2015 37.02 37.98 35.98 36.31 230,422
08/10/2015 36.69 37.82 36.67 37.11 324,041
08/07/2015 35.68 38 34.43 36.47 373,958
08/06/2015 38 39.17 33.69 36 921,048
08/05/2015 35.8 37.01 35.45 36.53 450,980
08/04/2015 35.78 35.78 34.75 35.35 414,405
08/03/2015 34.95 36.12 34.95 35.48 210,296
07/31/2015 35.22 35.94 34.7 35.01 297,179
07/30/2015 34.9 35.72 34.05 34.98 221,566
07/29/2015 36.63 36.9631 34.8 35.19 306,097
07/28/2015 36.41 37.34 35.6401 36.65 375,397
07/27/2015 35.61 36.7 35.0101 36.1 355,587
07/24/2015 37.31 37.82 35.61 35.82 483,020
07/23/2015 38.4 38.6 37.32 37.53 262,962
07/22/2015 37.07 38.61 35.89 38.53 652,564
07/21/2015 39.77 39.94 37.4 37.47 596,094
07/20/2015 40.52 40.5221 39.31 40.09 215,189
07/17/2015 42 42.1 39.92 40.46 324,050
07/16/2015 40.19 41.9 39.95 41.72 367,525
07/15/2015 41.6 41.82 39.46 39.68 458,266
07/14/2015 41.4 42 40.94 41.4 281,248
07/13/2015 40.45 41.73 40.44 41.3 202,186
07/10/2015 39.34 40.4399 38.89 40.28 335,357
07/09/2015 40.26 40.43 38.52 38.63 319,222
07/08/2015 41.72 41.962 39.279 39.73 397,829
07/07/2015 41.73 42.22 40.38 42.14 237,851
07/06/2015 39.81 41.9 39.662 41.76 204,796
07/02/2015 41.24 41.64 39.96 40.04 218,334
07/01/2015 41.71 41.85 40.77 41.21 203,681
06/30/2015 41.51 42.01 40.8001 41.27 441,454
06/29/2015 41.85 42.48 41.19 41.31 352,305
06/26/2015 41.61 42.35 41.05 42.12 691,978
06/25/2015 41.32 41.74 40.59 41.36 285,179
06/24/2015 40.3 41.25 40.27 41.14 306,274
06/23/2015 41.39 41.75 40.47 40.7 310,468
06/22/2015 40 41.55 39.71 41.51 306,559
06/19/2015 40 40 38.97 39.75 488,436
06/18/2015 38.5 40.1 38.44 40 368,386
06/17/2015 37.93 38.56 37.74 38.33 157,195
06/16/2015 39.23 39.36 37.59 37.66 302,051
06/15/2015 38.02 38.87 37.54 38.75 269,662
06/12/2015 38.2 38.32 37.44 38.22 209,954
06/11/2015 38.29 38.5 37.6 38.46 228,097
06/10/2015 37.32 38.64 37.06 38.39 346,112
06/09/2015 38.33 38.33 37.17 37.31 291,765
06/08/2015 38.43 38.81 37.92 38.22 279,981
06/05/2015 38.29 39.07 37.98 38.61 449,525
06/04/2015 39.89 39.94 37.91 38.19 546,077
06/03/2015 40.38 40.75 39.64 40.11 506,941
06/02/2015 40.28 40.56 39.41 40.16 765,313
06/01/2015 40.54 40.65 39.21 40.07 395,467
*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?