Historical Data for Repligen Corporation (RGEN)

$ 88.42   -0.19 (-0.21%) Volume: 285.47k 4:00 PM EST 5-Dec-2019
After Hours:  $ 88.42 0.00 (0.00%) Volume: 2.05k 4:13 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 89.02 89.40 87.445 88.42 285.47k -0.19 -0.21% 88.42 25.28m 5,231
12/04/19 88.10 89.025 87.71 88.61 313.83k 0.82 0.93% 88.61 27.79m 5,635
12/03/19 87.11 88.00 85.6501 87.79 430.05k -0.31 -0.35% 87.79 37.56m 5,873
12/02/19 88.84 88.84 86.328 88.10 810.23k -0.65 -0.73% 88.10 71.26m 7,508
11/29/19 89.52 89.52 88.07 88.75 187.96k -1.14 -1.27% 88.75 16.69m 3,196
11/27/19 87.89 89.95 86.54 89.89 526.29k 2.19 2.50% 89.89 46.99m 5,814
11/26/19 87.10 88.15 86.07 87.70 292.49k 0.45 0.52% 87.70 25.59m 3,818
11/25/19 84.59 87.75 84.59 87.25 635.48k 3.36 4.01% 87.25 55.17m 8,816
11/22/19 84.69 84.69 82.77 83.89 269.85k -0.40 -0.47% 83.89 22.61m 4,715
11/21/19 85.37 85.4088 82.9522 84.29 380.56k -0.99 -1.16% 84.29 31.98m 4,909
11/20/19 86.11 86.87 84.14 85.28 421.04k -1.37 -1.58% 85.28 35.98m 6,329
11/19/19 86.98 88.00 86.0753 86.65 430.75k 0.22 0.25% 86.65 37.37m 5,698
11/18/19 84.56 86.83 84.40 86.43 699.49k 1.76 2.08% 86.43 60.19m 6,977
11/15/19 82.60 84.74 82.1776 84.67 319.17k 2.99 3.66% 84.67 26.83m 4,234
11/14/19 82.86 83.15 81.64 81.68 323.02k -1.54 -1.85% 81.68 26.53m 4,251
11/13/19 82.44 83.84 82.15 83.22 243.17k 0.50 0.60% 83.22 20.17m 3,663
11/12/19 82.25 83.26 82.19 82.72 225.81k 0.48 0.58% 82.72 18.64m 4,061
11/11/19 83.33 84.12 82.15 82.24 230.64k -1.85 -2.20% 82.24 19.08m 3,815
11/08/19 81.43 84.21 81.2425 84.09 300.41k 2.40 2.94% 84.09 25.08m 5,114
11/07/19 81.46 81.98 80.91 81.69 353.47k 0.78 0.96% 81.69 28.82m 4,185
11/06/19 81.73 81.96 80.84 80.91 343.04k -0.91 -1.11% 80.91 27.88m 4,714
11/05/19 83.86 84.13 81.314 81.82 381.52k -1.74 -2.08% 81.82 31.41m 6,498