Repligen Corporation (RGEN)
NASDAQ: RGEN · Real-Time Price · USD
127.15
+5.75 (4.74%)
At close: Aug 13, 2025, 4:00 PM
127.49
+0.34 (0.27%)
Pre-market: Aug 14, 2025, 5:17 AM EDT
Repligen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 122.29 | 127.57 | 120.36 | 127.15 | 127.15 | 4.74% | 881,668 |
| Aug 12, 2025 | 112.37 | 121.45 | 111.48 | 121.40 | 121.40 | 8.51% | 969,835 |
| Aug 11, 2025 | 111.54 | 112.98 | 111.23 | 111.88 | 111.88 | 0.40% | 559,455 |
| Aug 8, 2025 | 113.83 | 114.00 | 111.15 | 111.43 | 111.43 | -1.84% | 635,992 |
| Aug 7, 2025 | 113.53 | 113.58 | 111.36 | 113.52 | 113.52 | 1.27% | 832,018 |
| Aug 6, 2025 | 115.63 | 115.73 | 110.77 | 112.10 | 112.10 | -3.26% | 1,154,799 |
| Aug 5, 2025 | 116.64 | 117.72 | 115.03 | 115.88 | 115.88 | -0.53% | 666,463 |
| Aug 4, 2025 | 118.86 | 118.86 | 115.76 | 116.50 | 116.50 | -2.03% | 754,697 |
| Aug 1, 2025 | 115.23 | 118.99 | 113.43 | 118.91 | 118.91 | 1.57% | 941,488 |
| Jul 31, 2025 | 121.60 | 122.73 | 116.76 | 117.07 | 117.07 | -4.70% | 1,146,487 |
| Jul 30, 2025 | 126.33 | 128.48 | 122.00 | 122.85 | 122.85 | -1.96% | 1,440,205 |
| Jul 29, 2025 | 126.00 | 132.24 | 124.00 | 125.30 | 125.30 | 4.72% | 2,260,307 |
| Jul 28, 2025 | 121.73 | 121.73 | 119.03 | 119.65 | 119.65 | -1.71% | 990,690 |
| Jul 25, 2025 | 122.42 | 123.14 | 120.67 | 121.74 | 121.74 | -0.11% | 950,629 |
| Jul 24, 2025 | 116.35 | 122.67 | 116.30 | 121.87 | 121.87 | 4.05% | 1,163,590 |
| Jul 23, 2025 | 117.39 | 120.71 | 116.38 | 117.13 | 117.13 | 2.64% | 1,451,511 |
| Jul 22, 2025 | 113.45 | 115.65 | 110.85 | 114.12 | 114.12 | -0.59% | 1,507,196 |
| Jul 21, 2025 | 116.28 | 117.38 | 113.17 | 114.80 | 114.80 | -1.25% | 1,191,128 |
| Jul 18, 2025 | 123.55 | 124.35 | 115.19 | 116.25 | 116.25 | -6.28% | 1,033,277 |
| Jul 17, 2025 | 122.00 | 125.00 | 121.00 | 124.04 | 124.04 | 3.58% | 582,743 |
| Jul 16, 2025 | 119.92 | 120.51 | 117.39 | 119.75 | 119.75 | 1.40% | 690,119 |
| Jul 15, 2025 | 122.26 | 122.32 | 117.98 | 118.10 | 118.10 | -2.66% | 611,917 |
| Jul 14, 2025 | 128.25 | 128.25 | 120.89 | 121.33 | 121.33 | -6.81% | 1,057,323 |
| Jul 11, 2025 | 132.58 | 135.57 | 129.63 | 130.19 | 130.19 | -2.84% | 757,950 |
| Jul 10, 2025 | 130.64 | 135.02 | 129.15 | 134.00 | 134.00 | 3.22% | 545,236 |
| Jul 9, 2025 | 128.47 | 130.82 | 127.84 | 129.82 | 129.82 | 0.98% | 576,961 |
| Jul 8, 2025 | 124.73 | 129.38 | 124.38 | 128.56 | 128.56 | 3.32% | 586,863 |
| Jul 7, 2025 | 126.23 | 127.45 | 123.34 | 124.43 | 124.43 | -2.38% | 424,625 |
| Jul 3, 2025 | 129.11 | 129.11 | 126.49 | 127.47 | 127.47 | 0.40% | 208,766 |
| Jul 2, 2025 | 126.39 | 128.19 | 125.63 | 126.96 | 126.96 | 0.41% | 523,165 |
| Jul 1, 2025 | 124.02 | 131.43 | 123.10 | 126.44 | 126.44 | 1.66% | 633,560 |
| Jun 30, 2025 | 123.75 | 126.04 | 122.62 | 124.38 | 124.38 | 0.66% | 676,860 |
| Jun 27, 2025 | 124.53 | 125.05 | 121.44 | 123.56 | 123.56 | -0.52% | 873,949 |
| Jun 26, 2025 | 124.21 | 125.54 | 121.99 | 124.21 | 124.21 | 0.15% | 731,430 |
| Jun 25, 2025 | 123.00 | 126.61 | 121.62 | 124.02 | 124.02 | 0.54% | 662,803 |
| Jun 24, 2025 | 123.22 | 125.03 | 121.22 | 123.35 | 123.35 | 2.70% | 941,527 |
| Jun 23, 2025 | 119.00 | 120.28 | 115.86 | 120.11 | 120.11 | 1.06% | 854,526 |
| Jun 20, 2025 | 118.78 | 120.77 | 116.50 | 118.85 | 118.85 | 1.11% | 770,919 |
| Jun 18, 2025 | 122.12 | 122.67 | 117.42 | 117.54 | 117.54 | -2.87% | 1,449,380 |
| Jun 17, 2025 | 124.85 | 125.68 | 120.85 | 121.01 | 121.01 | -4.03% | 621,580 |
| Jun 16, 2025 | 127.72 | 127.72 | 120.68 | 126.09 | 126.09 | -1.12% | 1,094,219 |
| Jun 13, 2025 | 128.28 | 130.95 | 127.00 | 127.52 | 127.52 | -2.88% | 507,147 |
| Jun 12, 2025 | 130.86 | 132.70 | 129.60 | 131.30 | 131.30 | -0.53% | 386,401 |
| Jun 11, 2025 | 133.24 | 135.30 | 130.81 | 132.00 | 132.00 | -0.65% | 479,652 |
| Jun 10, 2025 | 132.43 | 134.35 | 130.46 | 132.87 | 132.87 | 0.90% | 630,969 |
| Jun 9, 2025 | 130.30 | 133.82 | 128.32 | 131.68 | 131.68 | 2.63% | 626,274 |
| Jun 6, 2025 | 127.80 | 130.68 | 127.80 | 128.30 | 128.30 | 1.26% | 600,683 |
| Jun 5, 2025 | 126.85 | 128.25 | 123.44 | 126.70 | 126.70 | 0.12% | 606,984 |
| Jun 4, 2025 | 124.51 | 126.84 | 123.47 | 126.55 | 126.55 | 1.73% | 593,032 |
| Jun 3, 2025 | 118.35 | 126.16 | 115.14 | 124.40 | 124.40 | 4.92% | 1,095,887 |