Historical Data for Repligen Corporation (RGEN)

$ 129.31   4.47 (+3.58%) Volume: 299.71k 1:02 PM EDT 15-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 125.37 129.43 125.25 129.31 299.71k 4.47 3.58% 129.31 38.12m 4,512
07/14/20 122.89 124.93 120.1232 124.84 397.78k 2.33 1.90% 124.84 48.84m 6,509
07/13/20 126.18 129.495 122.43 122.51 278.24k -3.62 -2.87% 122.51 34.92m 5,845
07/10/20 128.76 129.07 125.85 126.13 242.35k -2.54 -1.97% 126.13 30.75m 4,947
07/09/20 125.91 129.93 125.57 128.67 438.26k 3.39 2.71% 128.67 56.33m 7,956
07/08/20 124.63 125.805 123.31 125.28 397.28k 1.14 0.92% 125.28 49.65m 6,680
07/07/20 126.32 128.60 123.64 124.14 533.37k -2.45 -1.94% 124.14 66.95m 9,064
07/06/20 128.99 129.3927 125.41 126.59 867.45k -0.06 -0.05% 126.59 110.02m 11,522
07/02/20 124.78 127.64 124.32 126.65 460.82k 2.46 1.98% 126.65 58.28m 9,959
07/01/20 124.41 126.15 122.0224 124.19 824.29k 0.58 0.47% 124.19 102.2m 13,998
06/30/20 119.82 123.981 119.285 123.61 1.45m 4.52 3.80% 123.61 178.37m 13,184
06/29/20 118.59 119.22 113.11 119.09 773.63k 2.59 2.22% 119.09 91.2m 12,089
06/26/20 114.09 118.62 113.51 116.50 6.35m 1.98 1.73% 116.50 739.42m 17,727
06/25/20 113.23 114.94 109.38 114.52 942.59k 1.38 1.22% 114.52 106.09m 14,980
06/24/20 118.78 119.82 111.72 113.14 821.08k -6.40 -5.35% 113.14 93.85m 14,783
06/23/20 118.82 120.6662 117.50 119.54 756.24k 0.60 0.50% 119.54 90.34m 12,616
06/22/20 115.70 119.255 114.50 118.94 662.97k 3.35 2.90% 118.94 78.06m 11,828
06/19/20 115.02 116.81 113.65 115.59 723.98k 1.56 1.37% 115.59 83.41m 8,078
06/18/20 116.27 117.185 113.14 114.03 512.31k -3.09 -2.64% 114.03 58.94m 7,620
06/17/20 117.79 118.52 115.55 117.12 468.87k 0.38 0.33% 117.12 54.84m 8,701
06/16/20 115.65 117.7586 114.501 116.74 481.14k 2.79 2.45% 116.74 56.05m 7,378
06/15/20 115.74 116.86 112.61 113.95 527.08k -2.88 -2.47% 113.95 60.18m 10,478