Stockscreener 앱 받기
115.19
0.11%
0.13
시간 외 거래:
115.00
-0.19
-0.16%
Repligen Corp 주식 (RGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $117.0 | $112.4 | $4.59 | 799,815.0 | +0.11% |
| 2026-05-22 | $116.0 | $112.4 | $3.63 | 722,811.0 | +1.49% |
| 2026-05-21 | $114.8 | $109.4 | $5.45 | 1,042,652.0 | +1.46% |
| 2026-05-20 | $111.9 | $103.6 | $8.25 | 1,182,470.0 | +2.97% |
| 2026-05-19 | $110.1 | $103.5 | $6.60 | 2,221,226.0 | +4.15% |
| 2026-05-18 | $106.4 | $102.5 | $3.90 | 1,558,266.0 | +1.29% |
| 2026-05-15 | $107.8 | $102.5 | $5.20 | 2,307,248.0 | -0.49% |
| 2026-05-14 | $107.7 | $101.0 | $6.76 | 2,029,147.0 | -3.41% |
| 2026-05-13 | $115.4 | $106.9 | $8.48 | 1,676,390.0 | -5.78% |
| 2026-05-12 | $119.0 | $113.3 | $5.75 | 1,465,079.0 | -1.99% |
| 2026-05-11 | $124.7 | $115.6 | $9.12 | 1,283,636.0 | -6.12% |
| 2026-05-08 | $126.8 | $121.3 | $5.57 | 995,226.0 | -2.35% |
| 2026-05-07 | $127.7 | $123.8 | $3.84 | 935,806.0 | +0.53% |
| 2026-05-06 | $131.5 | $125.2 | $6.32 | 1,625,340.0 | +0.12% |
| 2026-05-05 | $128.3 | $120.6 | $7.69 | 2,088,791.0 | +6.26% |
| 2026-05-04 | $120.2 | $116.0 | $4.13 | 1,290,831.0 | +0.86% |
| 2026-05-01 | $119.1 | $115.3 | $3.81 | 759,516.0 | -0.94% |
| 2026-04-30 | $118.4 | $113.0 | $5.45 | 1,822,654.0 | +4.60% |
| 2026-04-29 | $117.6 | $110.6 | $7.06 | 863,376.0 | -3.68% |
| 2026-04-28 | $118.8 | $114.8 | $3.94 | 731,962.0 | -0.73% |
Repligen Corp 주식 (RGEN) 연도별 가격 이력
이 심층 분석에서는 Repligen Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Repligen Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Repligen Corp 주식 (RGEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $131.5 | $101.0 | $30.54 | 24,784,065.0 | -2.64% |
| 2026-04 | $141.5 | $109.5 | $31.96 | 20,274,626.0 | +0.42% |
| 2026-03 | $129.0 | $109.7 | $19.34 | 20,291,689.0 | -8.48% |
| 2026-02 | $160.9 | $120.0 | $40.88 | 17,158,066.0 | -13.82% |
| 2026-01 | $175.8 | $148.8 | $26.93 | 12,979,372.0 | -8.84% |
Repligen Corp 주식 (RGEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $171.0 | $156.0 | $15.00 | 12,341,443.0 | -2.59% |
| 2025-11 | $174.0 | $139.4 | $34.61 | 15,174,288.0 | +14.73% |
| 2025-10 | $169.9 | $134.2 | $35.68 | 26,510,168.0 | +11.51% |
| 2025-09 | $134.1 | $112.7 | $21.38 | 17,258,968.0 | +9.28% |
| 2025-08 | $128.0 | $110.8 | $17.23 | 15,388,447.0 | +4.48% |
| 2025-07 | $135.6 | $110.8 | $24.72 | 19,474,289.0 | -5.88% |
| 2025-06 | $135.3 | $115.1 | $20.16 | 15,245,146.0 | +5.34% |
| 2025-05 | $143.6 | $116.6 | $26.92 | 16,379,440.0 | -14.44% |
| 2025-04 | $148.9 | $103.0 | $45.97 | 20,862,886.0 | +8.45% |
| 2025-03 | $163.8 | $125.4 | $38.39 | 14,207,900.0 | -20.11% |
| 2025-02 | $169.0 | $143.0 | $25.97 | 11,854,182.0 | -4.18% |
| 2025-01 | $182.5 | $141.8 | $40.76 | 11,286,806.0 | +15.47% |
Repligen Corp 주식 (RGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.2 | $140.6 | $20.62 | 9,267,113.0 | -4.47% |
| 2024-11 | $154.5 | $121.5 | $32.96 | 13,834,476.0 | +12.12% |
| 2024-10 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| 2024-09 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| 2024-08 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| 2024-07 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| 2024-06 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| 2024-05 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| 2024-04 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| 2024-03 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| 2024-02 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| 2024-01 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
1.04%
0.04%
자본화:
|
볼륨(24시간):