Stockscreener 앱 받기
142.58
0.58%
0.82
시간 외 거래:
142.58
Repligen Corp 주식 (RGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $145.2 | $140.6 | $4.62 | 554,512.0 | +0.58% |
| 2024-11-21 | $142.1 | $136.5 | $5.57 | 657,400.0 | +2.06% |
| 2024-11-20 | $139.2 | $128.5 | $10.67 | 896,647.0 | +8.10% |
| 2024-11-19 | $129.0 | $121.5 | $7.45 | 922,045.0 | +4.12% |
| 2024-11-18 | $126.2 | $122.0 | $4.23 | 997,311.0 | -1.06% |
| 2024-11-15 | $141.2 | $121.5 | $19.65 | 1,932,815.0 | -12.43% |
| 2024-11-14 | $149.9 | $142.1 | $7.80 | 735,437.0 | -5.34% |
| 2024-11-13 | $154.3 | $144.0 | $10.37 | 1,026,034.0 | +1.27% |
| 2024-11-12 | $154.5 | $145.0 | $9.48 | 1,360,907.0 | +6.51% |
| 2024-11-11 | $141.8 | $137.3 | $4.56 | 673,915.0 | -0.85% |
| 2024-11-08 | $143.3 | $140.0 | $3.27 | 458,657.0 | -2.21% |
| 2024-11-07 | $146.3 | $142.9 | $3.40 | 350,717.0 | -1.40% |
| 2024-11-06 | $150.8 | $141.0 | $9.78 | 454,039.0 | -0.01% |
| 2024-11-05 | $146.0 | $138.3 | $7.71 | 372,293.0 | +4.60% |
| 2024-11-04 | $140.7 | $136.4 | $4.34 | 417,136.0 | +0.66% |
| 2024-11-01 | $138.8 | $134.3 | $4.52 | 461,555.0 | +3.23% |
| 2024-10-31 | $137.5 | $134.1 | $3.38 | 387,977.0 | -1.55% |
| 2024-10-30 | $139.2 | $133.6 | $5.69 | 460,945.0 | +1.12% |
| 2024-10-29 | $139.0 | $133.6 | $5.38 | 458,608.0 | -1.71% |
| 2024-10-28 | $138.2 | $135.1 | $3.17 | 383,639.0 | +1.30% |
| 2024-10-25 | $137.6 | $134.3 | $3.29 | 331,538.0 | +0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $154.5 | $121.5 | $32.96 | 12,825,932.0 | +6.19% |
| 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% |
Repligen Corp 주식 (RGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $188.3 | $151.9 | $36.41 | 12,138,005.0 | +14.34% |
| 2023-11 | $163.3 | $126.9 | $36.46 | 12,741,764.0 | +16.86% |
| 2023-10 | $164.2 | $110.5 | $53.79 | 18,253,114.0 | -15.38% |
| 2023-09 | $179.3 | $156.9 | $22.35 | 9,048,194.0 | -8.57% |
| 2023-08 | $181.3 | $157.2 | $24.05 | 10,316,719.0 | +1.37% |
| 2023-07 | $180.8 | $134.6 | $46.18 | 13,119,777.0 | +21.28% |
| 2023-06 | $173.7 | $135.4 | $38.30 | 12,826,467.0 | -15.76% |
| 2023-05 | $176.6 | $149.5 | $27.10 | 12,464,479.0 | +10.74% |
| 2023-04 | $182.4 | $144.2 | $38.22 | 11,308,384.0 | -9.94% |
| 2023-03 | $189.9 | $157.1 | $32.76 | 11,883,057.0 | -3.45% |
| 2023-02 | $201.0 | $164.0 | $36.94 | 12,012,837.0 | -5.90% |
| 2023-01 | $197.3 | $147.5 | $49.79 | 11,300,492.0 | +9.44% |
Repligen Corp 주식 (RGEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $189.7 | $158.6 | $31.16 | 9,308,398.0 | -5.33% |
| 2022-11 | $212.2 | $166.0 | $46.16 | 15,773,467.0 | -2.00% |
| 2022-10 | $225.6 | $160.7 | $64.95 | 14,306,116.0 | -2.47% |
| 2022-09 | $235.1 | $176.9 | $58.14 | 9,776,669.0 | -14.71% |
| 2022-08 | $262.3 | $211.3 | $50.94 | 13,612,201.0 | +2.82% |
| 2022-07 | $215.4 | $157.3 | $58.05 | 9,198,323.0 | +31.38% |
| 2022-06 | $174.7 | $137.6 | $37.04 | 10,164,986.0 | -1.26% |
| 2022-05 | $170.8 | $137.2 | $33.58 | 9,630,262.0 | +4.60% |
| 2022-04 | $190.6 | $138.4 | $52.19 | 13,710,113.0 | -16.40% |
| 2022-03 | $203.7 | $156.3 | $47.45 | 9,034,847.0 | -4.38% |
| 2022-02 | $208.2 | $169.4 | $38.81 | 8,009,222.0 | -0.83% |
| 2022-01 | $265.8 | $172.2 | $93.60 | 11,170,556.0 | -25.11% |
2.06%
1.02%
자본화:
|
볼륨(24시간):