Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
133.72
+10.48 (8.50%)
At close: May 12, 2025, 4:00 PM
133.72
0.00 (0.00%)
After-hours: May 12, 2025, 4:06 PM EDT
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 127.86 | 134.06 | 125.40 | 133.72 | 133.72 | 8.50% | 1,052,499 |
| May 9, 2025 | 128.36 | 130.87 | 123.10 | 123.24 | 123.24 | -3.61% | 580,990 |
| May 8, 2025 | 127.82 | 131.00 | 126.27 | 127.85 | 127.85 | 0.76% | 681,238 |
| May 7, 2025 | 131.52 | 133.18 | 125.31 | 126.88 | 126.88 | -2.70% | 1,379,904 |
| May 6, 2025 | 140.21 | 141.99 | 130.15 | 130.40 | 130.40 | -7.47% | 1,117,475 |
| May 5, 2025 | 140.28 | 143.56 | 139.68 | 140.92 | 140.92 | -0.42% | 681,498 |
| May 2, 2025 | 140.36 | 142.66 | 138.32 | 141.51 | 141.51 | 3.14% | 581,931 |
| May 1, 2025 | 139.75 | 140.71 | 135.46 | 137.20 | 137.20 | -0.57% | 481,890 |
| Apr 30, 2025 | 139.54 | 139.54 | 134.04 | 137.99 | 137.99 | -1.03% | 975,878 |
| Apr 29, 2025 | 135.15 | 145.47 | 132.46 | 139.43 | 139.43 | -2.92% | 1,991,100 |
| Apr 28, 2025 | 145.60 | 148.38 | 140.14 | 143.63 | 143.63 | -0.77% | 863,652 |
| Apr 25, 2025 | 143.75 | 145.96 | 140.89 | 144.75 | 144.75 | -0.33% | 440,774 |
| Apr 24, 2025 | 141.81 | 145.91 | 140.70 | 145.23 | 145.23 | 2.71% | 491,741 |
| Apr 23, 2025 | 144.46 | 148.94 | 140.70 | 141.40 | 141.40 | 1.78% | 609,030 |
| Apr 22, 2025 | 138.51 | 141.62 | 136.07 | 138.93 | 138.93 | 5.54% | 1,075,386 |
| Apr 21, 2025 | 129.43 | 132.41 | 125.05 | 131.64 | 131.64 | 1.26% | 678,975 |
| Apr 17, 2025 | 131.26 | 131.51 | 125.24 | 130.00 | 130.00 | -1.59% | 754,658 |
| Apr 16, 2025 | 127.90 | 135.81 | 127.90 | 132.10 | 132.10 | 4.33% | 1,393,582 |
| Apr 15, 2025 | 126.04 | 130.31 | 123.97 | 126.62 | 126.62 | -0.50% | 811,838 |
| Apr 14, 2025 | 126.30 | 128.93 | 123.50 | 127.26 | 127.26 | 3.58% | 634,138 |
| Apr 11, 2025 | 115.37 | 123.24 | 111.21 | 122.86 | 122.86 | 6.66% | 979,334 |
| Apr 10, 2025 | 121.10 | 121.10 | 110.97 | 115.19 | 115.19 | -6.99% | 836,988 |
| Apr 9, 2025 | 106.89 | 124.38 | 105.06 | 123.85 | 123.85 | 13.74% | 1,252,483 |
| Apr 8, 2025 | 121.79 | 122.69 | 105.76 | 108.89 | 108.89 | -6.22% | 1,189,147 |
| Apr 7, 2025 | 105.78 | 121.84 | 102.97 | 116.11 | 116.11 | 3.73% | 1,825,119 |
| Apr 4, 2025 | 117.72 | 118.42 | 106.78 | 111.94 | 111.94 | -8.02% | 1,826,075 |
| Apr 3, 2025 | 120.93 | 126.51 | 120.30 | 121.70 | 121.70 | -7.04% | 886,865 |
| Apr 2, 2025 | 126.72 | 133.38 | 124.99 | 130.92 | 130.92 | 1.88% | 863,654 |
| Apr 1, 2025 | 127.78 | 128.89 | 124.84 | 128.50 | 128.50 | 0.99% | 749,379 |
| Mar 31, 2025 | 131.16 | 131.16 | 125.39 | 127.24 | 127.24 | -4.62% | 1,262,608 |
| Mar 28, 2025 | 136.05 | 137.05 | 130.41 | 133.41 | 133.41 | -2.71% | 856,659 |
| Mar 27, 2025 | 138.72 | 140.89 | 136.58 | 137.12 | 137.12 | -1.66% | 313,522 |
| Mar 26, 2025 | 141.82 | 142.14 | 136.59 | 139.43 | 139.43 | -1.78% | 746,728 |
| Mar 25, 2025 | 144.78 | 147.00 | 140.20 | 141.95 | 141.95 | -2.20% | 730,949 |
| Mar 24, 2025 | 142.67 | 145.60 | 141.28 | 145.15 | 145.15 | 3.66% | 492,811 |
| Mar 21, 2025 | 136.61 | 140.39 | 135.71 | 140.02 | 140.02 | 0.49% | 623,146 |
| Mar 20, 2025 | 140.65 | 144.33 | 137.92 | 139.34 | 139.34 | -3.82% | 446,236 |
| Mar 19, 2025 | 144.12 | 146.60 | 138.01 | 144.88 | 144.88 | 0.37% | 814,756 |
| Mar 18, 2025 | 144.61 | 147.61 | 139.07 | 144.34 | 144.34 | -5.54% | 1,160,859 |
| Mar 17, 2025 | 150.42 | 153.89 | 147.99 | 152.81 | 152.81 | 1.45% | 481,686 |
| Mar 14, 2025 | 143.92 | 150.87 | 142.79 | 150.62 | 150.62 | 5.74% | 498,479 |
| Mar 13, 2025 | 145.18 | 146.65 | 140.93 | 142.44 | 142.44 | -2.02% | 462,360 |
| Mar 12, 2025 | 148.52 | 149.66 | 141.26 | 145.37 | 145.37 | -1.20% | 884,943 |
| Mar 11, 2025 | 138.54 | 148.54 | 137.56 | 147.13 | 147.13 | 7.40% | 962,218 |
| Mar 10, 2025 | 151.17 | 152.46 | 135.69 | 136.99 | 136.99 | -12.02% | 1,516,537 |
| Mar 7, 2025 | 159.63 | 161.68 | 149.88 | 155.70 | 155.70 | -2.75% | 923,871 |
| Mar 6, 2025 | 155.97 | 163.78 | 155.35 | 160.11 | 160.11 | 1.55% | 589,073 |
| Mar 5, 2025 | 154.53 | 160.00 | 152.25 | 157.67 | 157.67 | 1.85% | 654,974 |
| Mar 4, 2025 | 153.62 | 156.82 | 147.37 | 154.81 | 154.81 | -0.37% | 709,745 |
| Mar 3, 2025 | 159.44 | 160.99 | 153.81 | 155.38 | 155.38 | -2.44% | 466,369 |