RGEN - REPLIGEN CORP
131.99
0.780 0.591%
Share volume: 678,479
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$131.21
0.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $130.82 | $130.82 | $133.95 | $133.95 | $129.05 | $129.05 | $131.99 | $131.99 | 678,479 | $678,479.00 |
| 04-17-2026 | $131.31 | $131.31 | $134.23 | $134.23 | $130.29 | $130.29 | $131.21 | $131.21 | 1,122,368 | $1,122,368.00 |
| 04-16-2026 | $131.81 | $131.81 | $132.05 | $132.05 | $125.84 | $125.84 | $127.09 | $127.09 | 703,414 | $703,414.00 |
| 04-15-2026 | $132.06 | $132.06 | $133.55 | $133.55 | $131.30 | $131.30 | $131.93 | $131.93 | 850,440 | $850,440.00 |
| 04-14-2026 | $124.11 | $124.11 | $131.38 | $131.38 | $123.83 | $123.83 | $131.03 | $131.03 | 1,223,601 | $1,223,601.00 |
| 04-13-2026 | $119.42 | $119.42 | $122.97 | $122.97 | $118.74 | $118.74 | $122.59 | $122.59 | 758,137 | $758,137.00 |
| 04-10-2026 | $120.62 | $120.62 | $121.80 | $121.80 | $118.76 | $118.76 | $120.10 | $120.10 | 541,143 | $541,143.00 |
| 04-09-2026 | $118.41 | $118.41 | $121.00 | $121.00 | $115.45 | $115.45 | $119.78 | $119.78 | 609,718 | $609,718.00 |
| 04-08-2026 | $120.81 | $120.81 | $122.89 | $122.89 | $118.56 | $118.56 | $119.77 | $119.77 | 758,362 | $758,362.00 |
| 04-07-2026 | $116.97 | $116.97 | $117.11 | $117.11 | $113.70 | $113.70 | $115.29 | $115.29 | 654,314 | $654,314.00 |