Quantcast
RGEN

Repligen Corporation Common Stock Historical Stock Prices

$45.98
*  
0.60
1.32%
Get RGEN Alerts
*Delayed - data as of Jun. 20, 2018  -  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 19-MAR-2018 TO 19-JUN-2018

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 45.41 46.03 45.10 45.98 176,906
06/19/2018 45.18 45.46 45.04 45.38 197,971
06/18/2018 45.03 45.42 44.56 45.4 179,734
06/15/2018 44.48 45.585 43.02 45.22 712,642
06/14/2018 44.69 44.78 44.48 44.78 247,433
06/13/2018 44.84 44.84 44.2 44.47 289,236
06/12/2018 44.44 44.75 44.1 44.68 165,994
06/11/2018 44.2 45.21 44.2 44.39 316,152
06/08/2018 44.07 44.73 44.07 44.24 206,678
06/07/2018 44.33 44.33 43.69 44.08 473,492
06/06/2018 43.92 44.61 43.75 44.14 289,760
06/05/2018 43.92 44.08 43.33 43.91 309,078
06/04/2018 43.69 44.22 43.17 43.91 1,844,134
06/01/2018 43.69 44.58 43.48 43.6 325,966
05/31/2018 43.29 43.95 43.1 43.68 226,329
05/30/2018 43.55 43.85 43.25 43.39 218,205
05/29/2018 43.22 43.5 42.8 43.27 214,004
05/25/2018 42.96 43.555 42.72 43.46 263,809
05/24/2018 42.86 43.455 42.76 43.03 183,143
05/23/2018 41.88 42.82 41.88 42.8 166,377
05/22/2018 42.59 42.59 42.13 42.21 183,245
05/21/2018 42.63 42.88 42.29 42.6 234,524
05/18/2018 42.1 42.66 41.58 42.58 247,922
05/17/2018 42.14 42.22 41.36 42.06 138,832
05/16/2018 41.92 42.28 41.62 42.07 231,216
05/15/2018 42.01 42.15 41.66 41.79 179,026
05/14/2018 42.47 42.47 41.85 42.12 242,884
05/11/2018 40.61 42.86 40.61 42.25 522,238
05/10/2018 40.25 40.97 39.51 40.9 259,836
05/09/2018 40.72 40.82 40.11 40.3 521,402
05/08/2018 38.29 41.28 38.08 40.52 1,444,079
05/07/2018 37.28 38.43 37.19 38.35 323,972
05/04/2018 36.62 37.38 36.43 37.13 105,030
05/03/2018 37.02 37.32 36.44 36.76 237,774
05/02/2018 37.06 37.78 36.78 37.08 238,743
05/01/2018 36.94 37.15 36.59 37.12 149,786
04/30/2018 37.49 37.595 36.41 37 252,067
04/27/2018 37.97 37.97 37.27 37.3 165,548
04/26/2018 37.72 38.17 37.285 37.85 524,796
04/25/2018 37.64 38.29 37.42 37.63 177,239
04/24/2018 38.19 38.19 36.92 37.53 200,888
04/23/2018 37.64 38.45 37.51 37.9 213,696
04/20/2018 37.25 37.72 37.14 37.63 135,243
04/19/2018 38.33 38.71 37.31 37.44 137,207
04/18/2018 38.11 38.67 37.7001 38.53 189,867
04/17/2018 37.37 38.11 36.98 37.9 160,544
04/16/2018 37.65 37.65 37.07 37.15 114,370
04/13/2018 37.97 38.14 36.1 37.35 124,581
04/12/2018 37.82 38.2499 37.1701 37.76 244,155
04/11/2018 37.61 37.82 37.07 37.49 325,821
04/10/2018 37.02 37.87 36.77 37.82 208,061
04/09/2018 36.75 37.22 36.2 36.54 241,286
04/06/2018 36.2 36.65 35.78 36.47 273,680
04/05/2018 36.27 36.61 35.72 36.47 176,718
04/04/2018 34.61 36.15 34.61 36.05 177,787
04/03/2018 35.44 35.49 34.685 35.26 242,453
04/02/2018 36.03 36.255 34.75 35.29 402,390
03/29/2018 35.6 36.68 34.91 36.18 325,172
03/28/2018 34.56 35.63 34.16 35.46 332,232
03/27/2018 35.53 35.79 34.29 34.57 182,909
03/26/2018 34.99 35.9744 34.05 35.34 219,223
03/23/2018 35.36 35.58 34.41 34.42 229,706
03/22/2018 35.56 36.19 35.27 35.27 164,192
03/21/2018 35.6 36.34 35.34 36.01 163,279
03/20/2018 35.79 35.93 35.17 35.55 160,413
03/19/2018 36.69 36.71 35.19 35.77 204,217
*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?

Smart Portfolio