Get the Stockscreener App
167.05
0.44%
+0.74
Repligen Corp. Stock (RGEN) Price History
The historical daily chart and data for Repligen Corp. stock (RGEN), show that the latest closing stock price as of May 03, 2024, is $167.05.
- Repligen Corp. all-time high stock price is $327.32, occurred on September 23, 2021.
- The lowest Repligen Corp. stock price recorded was $12.04 on March 27, 2014. Since then, Repligen Corp.'s stock price has risen over 1,287% to $167.05 now.
- The 52-week high stock price for RGEN is $211.13, representing a 26.39% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for RGEN is $110.45, indicating a -33.88% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Repligen Corp. (RGEN) stock in the beginning of 2023 was $257.97. The stock closed the year at $169.31, a loss of over -34.37% for the year.
The table below shows more information about RGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $172.0 | $166.4 | $5.57 | 453,233.0 | +0.44% |
| May 02, 2024 | $166.7 | $155.5 | $11.23 | 848,242.0 | +5.02% |
| May 01, 2024 | $164.2 | $151.8 | $12.33 | 903,515.0 | -3.56% |
| Apr 30, 2024 | $168.3 | $164.0 | $4.27 | 751,145.0 | -1.17% |
| Apr 29, 2024 | $169.0 | $163.2 | $5.74 | 403,909.0 | -0.26% |
| Apr 26, 2024 | $168.5 | $165.0 | $3.41 | 339,278.0 | +0.56% |
| Apr 25, 2024 | $168.1 | $163.2 | $4.88 | 233,526.0 | -1.31% |
| Apr 24, 2024 | $173.5 | $165.9 | $7.57 | 534,822.0 | -2.00% |
| Apr 23, 2024 | $174.3 | $165.4 | $8.87 | 926,844.0 | +8.76% |
| Apr 22, 2024 | $159.7 | $154.9 | $4.83 | 293,675.0 | +0.22% |
| Apr 19, 2024 | $159.4 | $156.3 | $3.08 | 372,796.0 | +0.05% |
| Apr 18, 2024 | $159.3 | $152.2 | $7.16 | 746,489.0 | -2.44% |
| Apr 17, 2024 | $169.2 | $160.2 | $9.05 | 522,839.0 | -1.94% |
| Apr 16, 2024 | $166.2 | $160.9 | $5.30 | 590,723.0 | -1.33% |
| Apr 15, 2024 | $174.7 | $165.9 | $8.84 | 447,313.0 | -3.00% |
| Apr 12, 2024 | $174.6 | $169.7 | $4.88 | 706,402.0 | -2.58% |
| Apr 11, 2024 | $176.9 | $174.9 | $1.96 | 339,190.0 | +0.05% |
| Apr 10, 2024 | $177.9 | $175.0 | $2.91 | 424,093.0 | -3.25% |
| Apr 09, 2024 | $182.2 | $174.6 | $7.64 | 383,668.0 | +4.47% |
| Apr 08, 2024 | $175.8 | $173.0 | $2.85 | 259,888.0 | +0.19% |
| Apr 05, 2024 | $178.2 | $173.1 | $5.05 | 590,003.0 | +0.50% |
| Apr 04, 2024 | $180.1 | $172.8 | $7.31 | 429,751.0 | -2.47% |
Repligen Corp. Stock (RGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repligen Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repligen Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repligen Corp. Stock (RGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $172.0 | $151.8 | $20.18 | 2,658,223.0 | +1.74% |
| Apr, 2024 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| Mar, 2024 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| Feb, 2024 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| Jan, 2024 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
Repligen Corp. Stock (RGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $188.3 | $151.9 | $36.41 | 12,138,005.0 | +14.34% |
| Nov, 2023 | $163.3 | $126.9 | $36.46 | 12,741,764.0 | +16.86% |
| Oct, 2023 | $164.2 | $110.5 | $53.79 | 18,253,114.0 | -15.38% |
| Sep, 2023 | $179.3 | $156.9 | $22.35 | 9,048,194.0 | -8.57% |
| Aug, 2023 | $181.3 | $157.2 | $24.05 | 10,316,719.0 | +1.37% |
| Jul, 2023 | $180.8 | $134.6 | $46.18 | 13,119,777.0 | +21.28% |
| Jun, 2023 | $173.7 | $135.4 | $38.30 | 12,826,467.0 | -15.76% |
| May, 2023 | $176.6 | $149.5 | $27.10 | 12,464,479.0 | +10.74% |
| Apr, 2023 | $182.4 | $144.2 | $38.22 | 11,308,384.0 | -9.94% |
| Mar, 2023 | $189.9 | $157.1 | $32.76 | 11,883,057.0 | -3.45% |
| Feb, 2023 | $201.0 | $164.0 | $36.94 | 12,012,837.0 | -5.90% |
| Jan, 2023 | $197.3 | $147.5 | $49.79 | 11,300,492.0 | +9.44% |
Repligen Corp. Stock (RGEN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $189.7 | $158.6 | $31.16 | 9,308,398.0 | -5.33% |
| Nov, 2022 | $212.2 | $166.0 | $46.16 | 15,773,467.0 | -2.00% |
| Oct, 2022 | $225.6 | $160.7 | $64.95 | 14,306,116.0 | -2.47% |
| Sep, 2022 | $235.1 | $176.9 | $58.14 | 9,776,669.0 | -14.71% |
| Aug, 2022 | $262.3 | $211.3 | $50.94 | 13,612,201.0 | +2.82% |
| Jul, 2022 | $215.4 | $157.3 | $58.05 | 9,198,323.0 | +31.38% |
| Jun, 2022 | $174.7 | $137.6 | $37.04 | 10,164,986.0 | -1.26% |
| May, 2022 | $170.8 | $137.2 | $33.58 | 9,630,262.0 | +4.60% |
| Apr, 2022 | $190.6 | $138.4 | $52.19 | 13,710,113.0 | -16.40% |
| Mar, 2022 | $203.7 | $156.3 | $47.45 | 9,034,847.0 | -4.38% |
| Feb, 2022 | $208.2 | $169.4 | $38.81 | 8,009,222.0 | -0.83% |
| Jan, 2022 | $265.8 | $172.2 | $93.60 | 11,170,556.0 | -25.11% |
2.15%
0.05%
Cap:
|
Volume (24h):