Get the Stockscreener App
149.99
2.21%
3.25
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 November 27, 2024, is $149.99.
- 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 1,146% to $149.99 now.
- The 52-week high stock price for RGEN is $211.13, representing a 40.76% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for RGEN is $113.50, indicating a -24.33% decrease from the current share price, occurred on June 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $150.7 | $147.3 | $3.39 | 444,050.0 | +2.21% |
| Nov 26, 2024 | $147.1 | $142.2 | $4.88 | 339,522.0 | +0.47% |
| Nov 25, 2024 | $148.0 | $142.7 | $5.30 | 561,204.0 | +2.44% |
| Nov 22, 2024 | $145.2 | $140.6 | $4.62 | 554,512.0 | +0.58% |
| Nov 21, 2024 | $142.1 | $136.5 | $5.57 | 657,400.0 | +2.06% |
| Nov 20, 2024 | $139.2 | $128.5 | $10.67 | 896,647.0 | +8.10% |
| Nov 19, 2024 | $129.0 | $121.5 | $7.45 | 922,045.0 | +4.12% |
| Nov 18, 2024 | $126.2 | $122.0 | $4.23 | 997,311.0 | -1.06% |
| Nov 15, 2024 | $141.2 | $121.5 | $19.65 | 1,932,815.0 | -12.43% |
| Nov 14, 2024 | $149.9 | $142.1 | $7.80 | 735,437.0 | -5.34% |
| Nov 13, 2024 | $154.3 | $144.0 | $10.37 | 1,026,034.0 | +1.27% |
| Nov 12, 2024 | $154.5 | $145.0 | $9.48 | 1,360,907.0 | +6.51% |
| Nov 11, 2024 | $141.8 | $137.3 | $4.56 | 673,915.0 | -0.85% |
| Nov 08, 2024 | $143.3 | $140.0 | $3.27 | 458,657.0 | -2.21% |
| Nov 07, 2024 | $146.3 | $142.9 | $3.40 | 350,717.0 | -1.40% |
| Nov 06, 2024 | $150.8 | $141.0 | $9.78 | 454,039.0 | -0.01% |
| Nov 05, 2024 | $146.0 | $138.3 | $7.71 | 372,293.0 | +4.60% |
| Nov 04, 2024 | $140.7 | $136.4 | $4.34 | 417,136.0 | +0.66% |
| Nov 01, 2024 | $138.8 | $134.3 | $4.52 | 461,555.0 | +3.23% |
| Oct 31, 2024 | $137.5 | $134.1 | $3.38 | 387,977.0 | -1.55% |
| Oct 30, 2024 | $139.2 | $133.6 | $5.69 | 460,945.0 | +1.12% |
| Oct 29, 2024 | $139.0 | $133.6 | $5.38 | 458,608.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $154.5 | $121.5 | $32.96 | 14,060,246.0 | +11.71% |
| Oct, 2024 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| Sep, 2024 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| 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% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):