Repligen Corporation RGEN
167.79 USD +1.27 (+0.76%)
Regular-session close
167.79 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
165.26 Day range 168.48
102.87 52-week range 194.57
- YTD
- +2.40%
- 1 year
- +11.44%
RGEN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.09 | 168.48 | 165.26 | 167.79 | +1.27 | +0.76% | 510,106 |
| Nov 12, 2026 | 167.71 | 169.40 | 163.85 | 166.52 | -6.10 | -3.53% | 803,000 |
| Nov 11, 2026 | 176.11 | 178.50 | 171.99 | 172.62 | -1.36 | -0.78% | 1,000,600 |
| Nov 10, 2026 | 176.76 | 178.38 | 173.85 | 173.98 | -4.96 | -2.77% | 678,600 |
| Nov 9, 2026 | 174.29 | 181.02 | 172.39 | 178.94 | +5.45 | +3.14% | 1,096,200 |
| Nov 6, 2026 | 169.35 | 175.00 | 168.05 | 173.49 | +5.01 | +2.97% | 1,069,900 |
| Nov 5, 2026 | 175.60 | 176.66 | 168.03 | 168.48 | -9.72 | -5.45% | 1,332,400 |
| Nov 4, 2026 | 183.40 | 188.50 | 174.39 | 178.20 | -0.07 | -0.04% | 1,058,100 |
| Nov 3, 2026 | 175.54 | 181.56 | 173.00 | 178.27 | +5.32 | +3.08% | 1,019,600 |
| Nov 2, 2026 | 178.12 | 178.12 | 172.51 | 172.95 | -3.99 | -2.26% | 1,576,300 |
| Oct 30, 2026 | 177.44 | 180.45 | 171.23 | 176.94 | -11.70 | -6.20% | 4,472,100 |
| Oct 29, 2026 | 188.42 | 191.05 | 185.28 | 188.64 | +3.95 | +2.14% | 890,300 |
| Oct 28, 2026 | 173.54 | 185.88 | 173.54 | 184.69 | +8.89 | +5.06% | 1,447,900 |
| Oct 27, 2026 | 168.34 | 180.00 | 164.88 | 175.80 | -4.37 | -2.43% | 2,114,800 |
| Oct 26, 2026 | 176.93 | 181.46 | 175.80 | 180.17 | +3.24 | +1.83% | 1,177,400 |
| Oct 23, 2026 | 178.30 | 179.54 | 174.90 | 176.93 | -1.78 | -1.00% | 1,066,100 |
| Oct 22, 2026 | 179.45 | 185.03 | 175.96 | 178.71 | -1.30 | -0.72% | 1,272,500 |
| Oct 21, 2026 | 174.37 | 183.49 | 172.00 | 180.01 | +1.13 | +0.63% | 903,900 |
| Oct 20, 2026 | 176.50 | 180.67 | 174.37 | 178.88 | +2.45 | +1.39% | 877,700 |
| Oct 19, 2026 | 177.82 | 178.66 | 174.26 | 176.43 | +1.01 | +0.58% | 769,100 |
| Oct 16, 2026 | 183.81 | 186.00 | 172.39 | 175.42 | -8.75 | -4.75% | 1,213,300 |
| Oct 15, 2026 | 178.28 | 185.99 | 177.49 | 184.17 | +5.97 | +3.35% | 1,043,100 |
| Oct 14, 2026 | 175.42 | 181.07 | 175.39 | 178.20 | +2.78 | +1.58% | 1,216,900 |
| Oct 13, 2026 | 172.51 | 177.96 | 169.73 | 175.42 | +2.91 | +1.69% | 1,259,300 |
| Oct 12, 2026 | 171.73 | 173.82 | 169.90 | 172.51 | -1.37 | -0.79% | 899,600 |
| Oct 9, 2026 | 164.21 | 174.82 | 164.21 | 173.88 | +10.04 | +6.13% | 1,339,900 |
| Oct 8, 2026 | 164.00 | 164.65 | 157.44 | 163.84 | -3.38 | -2.02% | 1,226,700 |
| Oct 7, 2026 | 174.75 | 175.04 | 165.99 | 167.22 | -7.64 | -4.37% | 2,630,100 |
| Oct 6, 2026 | 191.90 | 194.36 | 174.36 | 174.86 | -14.64 | -7.73% | 1,704,600 |
| Oct 5, 2026 | 178.75 | 191.26 | 178.61 | 189.50 | +7.80 | +4.29% | 1,613,600 |
| Oct 2, 2026 | 179.32 | 186.52 | 178.00 | 181.70 | +4.47 | +2.52% | 1,460,500 |
| Oct 1, 2026 | 194.00 | 194.00 | 177.12 | 177.23 | -15.00 | -7.80% | 1,945,700 |
| Sep 30, 2026 | 193.09 | 195.61 | 190.97 | 192.23 | -2.34 | -1.20% | 730,400 |
| Sep 29, 2026 | 196.00 | 196.65 | 190.98 | 194.57 | +0.48 | +0.25% | 1,139,000 |
| Sep 28, 2026 | 187.25 | 198.87 | 187.11 | 194.09 | +4.41 | +2.32% | 1,567,100 |
| Sep 25, 2026 | 189.92 | 191.51 | 186.91 | 189.68 | -0.97 | -0.51% | 1,502,400 |
| Sep 24, 2026 | 184.10 | 192.49 | 183.75 | 190.65 | +6.12 | +3.32% | 1,602,600 |
| Sep 23, 2026 | 186.38 | 188.95 | 181.71 | 184.53 | -2.22 | -1.19% | 934,800 |
| Sep 22, 2026 | 180.72 | 188.20 | 180.00 | 186.75 | +6.04 | +3.34% | 1,159,800 |
| Sep 21, 2026 | 176.89 | 182.25 | 176.22 | 180.71 | +3.82 | +2.16% | 857,600 |
| Sep 18, 2026 | 179.10 | 179.10 | 176.29 | 176.89 | -1.30 | -0.73% | 1,359,700 |
| Sep 17, 2026 | 174.93 | 178.65 | 173.24 | 178.19 | +5.28 | +3.05% | 1,087,100 |
| Sep 16, 2026 | 174.90 | 178.55 | 171.66 | 172.91 | -1.82 | -1.04% | 826,900 |
| Sep 15, 2026 | 168.27 | 175.86 | 168.27 | 174.73 | +6.73 | +4.01% | 891,300 |
| Sep 14, 2026 | 166.74 | 168.42 | 162.10 | 168.00 | +2.82 | +1.71% | 514,400 |
| Sep 11, 2026 | 166.72 | 168.06 | 164.02 | 165.18 | +0.50 | +0.30% | 944,600 |
| Sep 10, 2026 | 162.68 | 165.04 | 161.14 | 164.68 | -0.37 | -0.22% | 955,900 |
| Sep 9, 2026 | 168.53 | 169.52 | 162.46 | 165.05 | -3.48 | -2.06% | 1,081,200 |
| Sep 8, 2026 | 168.05 | 172.95 | 166.32 | 168.53 | +0.93 | +0.55% | 779,400 |
| Sep 4, 2026 | 167.26 | 169.51 | 165.00 | 167.60 | -2.01 | -1.19% | 806,100 |
| Sep 3, 2026 | 175.53 | 176.13 | 167.54 | 169.61 | -3.33 | -1.93% | 1,325,300 |
| Sep 2, 2026 | 171.77 | 176.87 | 168.58 | 172.94 | +2.92 | +1.72% | 959,300 |
| Sep 1, 2026 | 180.70 | 182.57 | 167.42 | 170.02 | -10.96 | -6.06% | 1,405,100 |
| Aug 31, 2026 | 174.17 | 181.07 | 174.01 | 180.98 | +4.71 | +2.67% | 791,000 |
| Aug 28, 2026 | 179.76 | 181.35 | 175.70 | 176.27 | -5.76 | -3.16% | 818,500 |
| Aug 27, 2026 | 179.90 | 183.09 | 179.14 | 182.03 | +1.73 | +0.96% | 611,900 |
| Aug 26, 2026 | 180.11 | 183.43 | 179.47 | 180.30 | -1.39 | -0.77% | 539,100 |
| Aug 25, 2026 | 181.62 | 185.34 | 178.98 | 181.69 | +0.07 | +0.04% | 1,142,300 |
| Aug 24, 2026 | 180.60 | 183.05 | 176.28 | 181.62 | +0.49 | +0.27% | 1,498,000 |
| Aug 21, 2026 | 179.66 | 182.43 | 175.75 | 181.13 | +0.84 | +0.47% | 1,096,900 |
| Aug 20, 2026 | 174.61 | 188.73 | 173.14 | 180.29 | +3.93 | +2.23% | 1,591,700 |
| Aug 19, 2026 | 172.74 | 179.87 | 170.00 | 176.36 | +10.21 | +6.15% | 1,898,700 |
| Aug 18, 2026 | 168.01 | 168.03 | 164.83 | 166.15 | -2.89 | -1.71% | 462,700 |
| Aug 17, 2026 | 166.25 | 169.50 | 164.62 | 169.04 | +2.21 | +1.32% | 658,900 |
| Aug 14, 2026 | 167.49 | 168.02 | 165.05 | 166.83 | -0.66 | -0.39% | 598,100 |
65 days, newest first. Daily bars as drawn on the RGEN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.