Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
9.33
-0.13 (-1.37%)
At close: Jun 27, 2025, 4:00 PM
9.40
+0.07 (0.75%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.48 | 9.57 | 9.16 | 9.33 | 9.33 | -1.37% | 1,400,474 |
| Jun 26, 2025 | 9.53 | 9.78 | 9.23 | 9.46 | 9.46 | 0.11% | 1,524,479 |
| Jun 25, 2025 | 9.87 | 9.93 | 9.35 | 9.45 | 9.45 | -3.08% | 1,268,966 |
| Jun 24, 2025 | 9.44 | 9.83 | 8.92 | 9.75 | 9.75 | 5.63% | 1,457,790 |
| Jun 23, 2025 | 9.16 | 9.38 | 9.08 | 9.23 | 9.23 | -0.43% | 794,173 |
| Jun 20, 2025 | 9.64 | 9.64 | 9.17 | 9.27 | 9.27 | -2.32% | 1,468,600 |
| Jun 18, 2025 | 9.47 | 9.70 | 9.26 | 9.49 | 9.49 | -0.16% | 850,702 |
| Jun 17, 2025 | 9.75 | 10.09 | 9.50 | 9.51 | 9.51 | -3.31% | 861,077 |
| Jun 16, 2025 | 9.89 | 10.00 | 9.68 | 9.83 | 9.83 | 0.51% | 741,681 |
| Jun 13, 2025 | 9.66 | 9.94 | 9.65 | 9.78 | 9.78 | -1.06% | 680,239 |
| Jun 12, 2025 | 9.62 | 10.11 | 9.50 | 9.89 | 9.89 | 1.07% | 1,055,760 |
| Jun 11, 2025 | 10.14 | 10.24 | 9.55 | 9.78 | 9.78 | -3.46% | 1,207,880 |
| Jun 10, 2025 | 10.19 | 10.50 | 10.09 | 10.13 | 10.13 | -0.49% | 722,360 |
| Jun 9, 2025 | 10.60 | 10.75 | 10.05 | 10.18 | 10.18 | -1.93% | 791,069 |
| Jun 6, 2025 | 9.83 | 10.41 | 9.77 | 10.38 | 10.38 | 6.46% | 1,927,242 |
| Jun 5, 2025 | 9.63 | 10.01 | 9.34 | 9.75 | 9.75 | 0.62% | 798,754 |
| Jun 4, 2025 | 10.06 | 10.38 | 9.58 | 9.69 | 9.69 | 0.62% | 1,033,716 |
| Jun 3, 2025 | 9.65 | 9.90 | 9.11 | 9.63 | 9.63 | 0.63% | 1,491,923 |
| Jun 2, 2025 | 9.28 | 10.16 | 9.21 | 9.57 | 9.57 | 6.57% | 2,317,101 |
| May 30, 2025 | 9.29 | 9.35 | 8.61 | 8.98 | 8.98 | -4.16% | 2,181,424 |
| May 29, 2025 | 8.61 | 9.53 | 8.30 | 9.37 | 9.37 | 11.15% | 2,424,856 |
| May 28, 2025 | 8.41 | 8.77 | 8.25 | 8.43 | 8.43 | 0.12% | 1,089,303 |
| May 27, 2025 | 8.78 | 8.91 | 8.35 | 8.42 | 8.42 | 0.84% | 1,118,340 |
| May 23, 2025 | 8.71 | 8.74 | 7.81 | 8.35 | 8.35 | -4.68% | 1,461,220 |
| May 22, 2025 | 8.80 | 9.85 | 8.21 | 8.76 | 8.76 | 3.55% | 2,690,676 |
| May 21, 2025 | 9.25 | 9.75 | 8.26 | 8.46 | 8.46 | -7.94% | 2,895,669 |
| May 20, 2025 | 8.19 | 9.28 | 8.19 | 9.19 | 9.19 | 12.07% | 2,060,324 |
| May 19, 2025 | 7.76 | 8.30 | 7.48 | 8.20 | 8.20 | 4.46% | 1,029,832 |
| May 16, 2025 | 7.21 | 8.32 | 7.21 | 7.85 | 7.85 | 8.58% | 1,689,093 |
| May 15, 2025 | 7.08 | 7.32 | 6.84 | 7.23 | 7.23 | 3.14% | 692,930 |
| May 14, 2025 | 7.41 | 7.46 | 6.89 | 7.01 | 7.01 | -5.40% | 764,069 |
| May 13, 2025 | 7.87 | 7.95 | 7.40 | 7.41 | 7.41 | -5.73% | 663,398 |
| May 12, 2025 | 7.87 | 8.28 | 7.67 | 7.86 | 7.86 | 1.95% | 768,946 |
| 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 |