Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
7.86
+0.15 (1.95%)
At close: May 12, 2025, 4:00 PM
7.96
+0.10 (1.27%)
After-hours: May 12, 2025, 7:48 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.87 | 8.28 | 7.67 | 7.86 | 7.86 | 1.95% | 764,766 |
| May 9, 2025 | 7.77 | 8.54 | 7.63 | 7.71 | 7.71 | -0.77% | 1,370,259 |
| May 8, 2025 | 7.19 | 8.06 | 6.93 | 7.77 | 7.77 | 8.52% | 1,094,938 |
| May 7, 2025 | 7.73 | 7.77 | 7.00 | 7.16 | 7.16 | -4.53% | 2,247,527 |
| May 6, 2025 | 9.85 | 9.96 | 7.47 | 7.50 | 7.50 | -25.07% | 4,056,732 |
| May 5, 2025 | 10.00 | 10.30 | 9.75 | 10.01 | 10.01 | - | 655,093 |
| May 2, 2025 | 9.73 | 10.21 | 9.72 | 10.01 | 10.01 | 3.84% | 724,318 |
| May 1, 2025 | 9.83 | 9.84 | 9.49 | 9.64 | 9.64 | -1.43% | 651,530 |
| Apr 30, 2025 | 9.25 | 9.85 | 9.20 | 9.78 | 9.78 | 4.15% | 882,812 |
| Apr 29, 2025 | 9.22 | 9.55 | 9.01 | 9.39 | 9.39 | 1.29% | 530,250 |
| Apr 28, 2025 | 9.11 | 9.31 | 9.02 | 9.27 | 9.27 | 2.43% | 1,895,292 |
| Apr 25, 2025 | 8.90 | 9.19 | 8.68 | 9.05 | 9.05 | -0.11% | 362,638 |
| Apr 24, 2025 | 8.82 | 9.20 | 8.77 | 9.06 | 9.06 | 2.60% | 443,601 |
| Apr 23, 2025 | 8.96 | 9.34 | 8.82 | 8.83 | 8.83 | 1.38% | 674,883 |
| Apr 22, 2025 | 8.86 | 9.01 | 8.42 | 8.71 | 8.71 | -0.63% | 1,217,004 |
| Apr 21, 2025 | 7.86 | 9.33 | 7.83 | 8.77 | 8.77 | 9.63% | 1,349,383 |
| Apr 17, 2025 | 7.58 | 8.00 | 7.53 | 8.00 | 8.00 | 4.78% | 651,784 |
| Apr 16, 2025 | 7.63 | 7.87 | 7.51 | 7.63 | 7.63 | -1.04% | 674,225 |
| Apr 15, 2025 | 7.46 | 7.97 | 7.38 | 7.71 | 7.71 | 2.66% | 1,102,761 |
| Apr 14, 2025 | 7.50 | 7.55 | 7.25 | 7.51 | 7.51 | 2.18% | 715,734 |
| Apr 11, 2025 | 6.94 | 7.36 | 6.88 | 7.35 | 7.35 | 6.21% | 765,455 |
| Apr 10, 2025 | 7.20 | 7.32 | 6.69 | 6.92 | 6.92 | -5.34% | 1,112,998 |
| Apr 9, 2025 | 6.93 | 7.81 | 6.44 | 7.31 | 7.31 | 2.38% | 1,385,814 |
| Apr 8, 2025 | 7.79 | 7.97 | 7.02 | 7.14 | 7.14 | -4.67% | 1,053,296 |
| Apr 7, 2025 | 7.19 | 7.78 | 6.85 | 7.49 | 7.49 | 0.40% | 942,260 |
| Apr 4, 2025 | 7.70 | 7.80 | 7.17 | 7.46 | 7.46 | -5.45% | 1,058,241 |
| Apr 3, 2025 | 8.35 | 8.38 | 7.86 | 7.89 | 7.89 | -8.47% | 919,296 |
| Apr 2, 2025 | 8.30 | 9.16 | 8.12 | 8.62 | 8.62 | 2.62% | 1,436,139 |
| Apr 1, 2025 | 9.68 | 9.68 | 8.36 | 8.40 | 8.40 | -13.85% | 1,356,305 |
| Mar 31, 2025 | 10.02 | 10.19 | 9.58 | 9.75 | 9.75 | -6.16% | 913,431 |
| Mar 28, 2025 | 10.46 | 10.61 | 10.12 | 10.39 | 10.39 | -0.57% | 368,583 |
| Mar 27, 2025 | 10.43 | 10.78 | 10.38 | 10.45 | 10.45 | 0.48% | 312,321 |
| Mar 26, 2025 | 10.67 | 10.72 | 10.17 | 10.40 | 10.40 | -2.71% | 582,652 |
| Mar 25, 2025 | 11.04 | 11.23 | 10.42 | 10.69 | 10.69 | -3.26% | 557,446 |
| Mar 24, 2025 | 10.83 | 11.23 | 10.83 | 11.05 | 11.05 | 2.13% | 450,375 |
| Mar 21, 2025 | 11.32 | 11.50 | 10.78 | 10.82 | 10.82 | -6.72% | 2,998,876 |
| Mar 20, 2025 | 11.41 | 11.72 | 11.31 | 11.60 | 11.60 | 0.87% | 413,597 |
| Mar 19, 2025 | 11.65 | 12.16 | 11.20 | 11.50 | 11.50 | 0.61% | 599,608 |
| Mar 18, 2025 | 11.62 | 11.62 | 11.28 | 11.43 | 11.43 | -2.97% | 445,699 |
| Mar 17, 2025 | 11.66 | 11.90 | 11.29 | 11.78 | 11.78 | 1.07% | 999,060 |
| Mar 14, 2025 | 11.94 | 12.12 | 11.64 | 11.66 | 11.66 | -1.73% | 312,000 |
| Mar 13, 2025 | 12.18 | 12.64 | 11.61 | 11.86 | 11.86 | -2.06% | 686,852 |
| Mar 12, 2025 | 11.52 | 12.38 | 11.47 | 12.11 | 12.11 | 5.86% | 678,084 |
| Mar 11, 2025 | 11.20 | 11.75 | 10.68 | 11.44 | 11.44 | 2.69% | 876,490 |
| Mar 10, 2025 | 11.42 | 11.51 | 10.94 | 11.14 | 11.14 | -3.21% | 637,490 |
| Mar 7, 2025 | 11.88 | 12.02 | 11.49 | 11.51 | 11.51 | -1.96% | 486,420 |
| Mar 6, 2025 | 12.05 | 12.54 | 11.72 | 11.74 | 11.74 | -4.48% | 436,215 |
| Mar 5, 2025 | 12.06 | 12.32 | 11.69 | 12.29 | 12.29 | 2.25% | 458,095 |
| Mar 4, 2025 | 11.92 | 12.41 | 11.72 | 12.02 | 12.02 | -0.83% | 691,118 |
| Mar 3, 2025 | 12.71 | 13.17 | 11.97 | 12.12 | 12.12 | -4.42% | 666,996 |