Get the Stockscreener App
139.99
1.37%
-1.94
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 September 13, 2024, is $139.99.
- 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 1,063% to $139.99 now.
- The 52-week high stock price for RGEN is $211.13, representing a 50.82% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for RGEN is $110.45, indicating a -21.10% 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 |
|---|---|---|---|---|---|
| Sep 13, 2024 | $143.0 | $139.8 | $3.16 | 685,264.0 | -1.37% |
| Sep 12, 2024 | $144.8 | $138.8 | $6.01 | 454,235.0 | -1.03% |
| Sep 11, 2024 | $146.8 | $142.1 | $4.60 | 659,412.0 | -2.25% |
| Sep 10, 2024 | $147.0 | $143.0 | $4.01 | 534,666.0 | +1.53% |
| Sep 09, 2024 | $148.5 | $143.6 | $4.84 | 893,177.0 | -1.75% |
| Sep 06, 2024 | $150.7 | $145.3 | $5.38 | 560,119.0 | +1.31% |
| Sep 05, 2024 | $146.2 | $142.1 | $4.12 | 509,752.0 | +0.48% |
| Sep 04, 2024 | $145.8 | $141.0 | $4.87 | 800,749.0 | +1.90% |
| Sep 03, 2024 | $151.0 | $139.4 | $11.59 | 1,062,455.0 | -6.06% |
| Aug 30, 2024 | $152.9 | $148.8 | $4.07 | 3,271,059.0 | +0.12% |
| Aug 29, 2024 | $152.3 | $144.5 | $7.83 | 729,533.0 | +3.66% |
| Aug 28, 2024 | $148.2 | $144.0 | $4.17 | 420,465.0 | -0.41% |
| Aug 27, 2024 | $146.4 | $142.7 | $3.76 | 404,357.0 | -0.43% |
| Aug 26, 2024 | $148.0 | $144.5 | $3.49 | 401,903.0 | -0.10% |
| Aug 23, 2024 | $150.4 | $145.0 | $5.37 | 480,083.0 | -0.86% |
| Aug 22, 2024 | $153.5 | $147.8 | $5.64 | 351,538.0 | -3.18% |
| Aug 21, 2024 | $153.8 | $149.8 | $3.98 | 558,479.0 | +1.79% |
| Aug 20, 2024 | $154.2 | $150.2 | $3.95 | 372,084.0 | -2.31% |
| Aug 19, 2024 | $156.9 | $147.7 | $9.15 | 974,501.0 | +4.25% |
| Aug 16, 2024 | $166.7 | $140.2 | $26.54 | 3,158,077.0 | -9.26% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $151.0 | $138.8 | $12.20 | 6,845,093.0 | -7.25% |
| Aug, 2024 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| Jul, 2024 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| Jun, 2024 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| May, 2024 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| 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% |
6.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):