RGEN - REPLIGEN CORP
125.84
2.780 2.209%
Share volume: 666,470
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$123.06
2.78
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $123.86 | $123.86 | $127.03 | $127.03 | $123.37 | $123.37 | $125.84 | $125.84 | 666,470 | $666,470.00 |
| 03-03-2026 | $122.10 | $122.10 | $125.03 | $125.03 | $118.72 | $118.72 | $123.06 | $123.06 | 608,436 | $608,436.00 |
| 03-02-2026 | $126.27 | $126.27 | $128.24 | $128.24 | $123.80 | $123.80 | $124.97 | $124.97 | 861,023 | $861,023.00 |
| 02-27-2026 | $132.71 | $132.71 | $133.94 | $133.94 | $128.05 | $128.05 | $128.73 | $128.73 | 830,722 | $830,722.00 |
| 02-26-2026 | $132.39 | $132.39 | $135.18 | $135.18 | $131.05 | $131.05 | $133.65 | $133.65 | 611,738 | $611,738.00 |
| 02-25-2026 | $134.88 | $134.88 | $137.38 | $137.38 | $128.19 | $128.19 | $132.14 | $132.14 | 1,174,289 | $1,174,289.00 |
| 02-24-2026 | $122.28 | $122.28 | $139.44 | $139.44 | $120.00 | $120.00 | $134.67 | $134.67 | 2,219,399 | $2,219,399.00 |
| 02-23-2026 | $133.80 | $133.80 | $137.73 | $137.73 | $132.08 | $132.08 | $135.40 | $135.40 | 950,936 | $950,936.00 |
| 02-20-2026 | $135.26 | $135.26 | $140.50 | $140.50 | $135.26 | $135.26 | $135.68 | $135.68 | 752,967 | $752,967.00 |
| 02-19-2026 | $137.09 | $137.09 | $138.24 | $138.24 | $133.02 | $133.02 | $137.22 | $137.22 | 777,004 | $777,004.00 |