-
5 DAY PERFORMANCE
-6.42% -
1 MONTH PERFORMANCE
-7.26% -
3 MONTH PERFORMANCE
+13.58% -
6 MONTH PERFORMANCE
-21.53% -
YEAR-TO-DATE PERFORMANCE
-24.14% -
1 YEAR PERFORMANCE
-11.20%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $142.14 | $136.71 (-3.82%) | $142.89 | $135.98 | 596,332 | $7.64 B |
| 10/03/2024 | $142.00 | $139.04 (-2.08%) | $143.40 | $138.64 | 371,400 | $7.77 B |
| 10/02/2024 | $144.59 | $143.23 (-0.94%) | $146.06 | $141.23 | 312,700 | $8.00 B |
| 10/01/2024 | $149.20 | $145.74 (-2.32%) | $149.37 | $144.19 | 353,200 | $8.14 B |
| 09/30/2024 | $144.22 | $148.82 (3.19%) | $149.12 | $144.22 | 544,030 | $8.32 B |
| 09/27/2024 | $148.30 | $145.93 (-1.6%) | $148.30 | $144.38 | 707,416 | $8.16 B |
| 09/26/2024 | $143.21 | $147.18 (2.77%) | $149.91 | $142.55 | 1.08 M | $8.23 B |
| 09/25/2024 | $143.37 | $139.60 (-2.63%) | $143.46 | $137.26 | 692,020 | $7.80 B |
| 09/24/2024 | $142.34 | $142.85 (0.36%) | $145.00 | $140.55 | 639,040 | $7.98 B |
| 09/23/2024 | $144.05 | $140.43 (-2.51%) | $144.05 | $139.55 | 344,900 | $7.85 B |
| 09/20/2024 | $144.52 | $142.97 (-1.07%) | $145.48 | $140.50 | 875,900 | $7.99 B |
| 09/19/2024 | $145.27 | $145.78 (0.35%) | $150.84 | $144.33 | 695,118 | $8.15 B |
| 09/18/2024 | $137.18 | $142.03 (3.54%) | $143.48 | $136.51 | 794,526 | $7.94 B |
| 09/17/2024 | $140.75 | $136.39 (-3.1%) | $142.86 | $135.88 | 645,443 | $7.62 B |
| 09/16/2024 | $141.11 | $140.00 (-0.79%) | $142.00 | $139.90 | 696,600 | $7.82 B |
| 09/13/2024 | $142.98 | $139.99 (-2.09%) | $142.98 | $139.82 | 685,956 | $7.82 B |
| 09/12/2024 | $143.20 | $141.93 (-0.89%) | $144.81 | $138.80 | 489,903 | $7.93 B |
| 09/11/2024 | $146.64 | $143.40 (-2.21%) | $146.75 | $142.15 | 784,921 | $8.01 B |
| 09/10/2024 | $144.72 | $146.70 (1.37%) | $147.02 | $143.01 | 632,300 | $8.20 B |
| 09/09/2024 | $146.94 | $144.49 (-1.67%) | $148.48 | $143.64 | 988,200 | $8.07 B |
| 09/06/2024 | $145.79 | $147.07 (0.88%) | $150.72 | $145.34 | 824,833 | $8.22 B |
| 09/05/2024 | $144.41 | $145.17 (0.53%) | $146.24 | $142.12 | 696,100 | $8.11 B |
| 09/04/2024 | $141.66 | $144.48 (1.99%) | $145.83 | $140.97 | 1.01 M | $8.07 B |
| 09/03/2024 | $149.08 | $141.79 (-4.89%) | $151.00 | $139.41 | 1.27 M | $7.92 B |
| 08/30/2024 | $151.12 | $150.93 (-0.13%) | $152.92 | $148.85 | 3.73 M | $8.43 B |
| 08/29/2024 | $145.65 | $150.75 (3.5%) | $152.35 | $144.52 | 728,621 | $8.42 B |
| 08/28/2024 | $148.21 | $145.43 (-1.88%) | $148.21 | $144.04 | 424,100 | $8.13 B |
| 08/27/2024 | $146.41 | $146.03 (-0.26%) | $146.41 | $142.65 | 404,728 | $8.16 B |
| 08/26/2024 | $147.95 | $146.66 (-0.87%) | $148.02 | $144.53 | 408,400 | $8.20 B |
| 08/23/2024 | $150.40 | $146.80 (-2.39%) | $150.40 | $145.03 | 481,130 | $8.20 B |
| 08/22/2024 | $153.48 | $148.08 (-3.52%) | $153.48 | $147.84 | 357,300 | $8.28 B |
| 08/21/2024 | $151.78 | $152.95 (0.77%) | $153.82 | $149.83 | 559,200 | $8.55 B |
| 08/20/2024 | $153.26 | $150.26 (-1.96%) | $154.17 | $150.22 | 384,400 | $8.40 B |
| 08/19/2024 | $150.00 | $153.82 (2.55%) | $156.89 | $147.74 | 966,800 | $8.60 B |
| 08/16/2024 | $162.18 | $147.55 (-9.02%) | $166.73 | $140.19 | 3.17 M | $8.25 B |
| 08/15/2024 | $162.34 | $162.61 (0.17%) | $165.50 | $160.48 | 502,439 | $9.09 B |
| 08/14/2024 | $165.16 | $160.30 (-2.94%) | $165.78 | $159.37 | 503,700 | $8.96 B |
| 08/13/2024 | $163.60 | $164.54 (0.57%) | $166.25 | $160.78 | 669,000 | $9.20 B |
| 08/12/2024 | $165.75 | $163.58 (-1.31%) | $165.75 | $160.71 | 452,128 | $9.14 B |
| 08/09/2024 | $166.85 | $165.16 (-1.01%) | $166.85 | $163.47 | 450,623 | $9.23 B |
| 08/08/2024 | $163.05 | $166.79 (2.29%) | $166.97 | $159.86 | 871,700 | $9.32 B |
| 08/07/2024 | $163.51 | $162.49 (-0.62%) | $168.22 | $161.05 | 787,000 | $9.08 B |
| 08/06/2024 | $162.48 | $163.75 (0.78%) | $167.80 | $160.97 | 644,230 | $9.15 B |
| 08/05/2024 | $150.94 | $162.20 (7.46%) | $163.27 | $150.94 | 807,750 | $9.06 B |
| 08/02/2024 | $161.21 | $161.67 (0.29%) | $162.71 | $152.15 | 1.01 M | $9.03 B |
| 08/01/2024 | $168.52 | $165.67 (-1.69%) | $172.65 | $162.83 | 998,900 | $9.26 B |
| 07/31/2024 | $160.97 | $167.35 (3.96%) | $170.69 | $159.07 | 1.73 M | $9.35 B |
| 07/30/2024 | $152.68 | $160.59 (5.18%) | $161.53 | $148.87 | 2.38 M | $8.97 B |
| 07/29/2024 | $140.41 | $138.00 (-1.72%) | $141.02 | $136.41 | 1.12 M | $7.71 B |
| 07/26/2024 | $134.91 | $140.79 (4.36%) | $143.78 | $134.35 | 1.12 M | $7.87 B |
| 07/25/2024 | $130.84 | $132.36 (1.16%) | $137.98 | $127.74 | 735,021 | $7.38 B |
| 07/24/2024 | $133.51 | $131.39 (-1.59%) | $135.92 | $131.16 | 932,900 | $7.33 B |
| 07/23/2024 | $140.26 | $132.68 (-5.4%) | $140.26 | $131.40 | 874,931 | $7.40 B |
| 07/22/2024 | $125.50 | $129.58 (3.25%) | $129.68 | $122.89 | 497,921 | $7.23 B |
| 07/19/2024 | $127.51 | $123.81 (-2.9%) | $127.51 | $121.30 | 847,033 | $6.91 B |
| 07/18/2024 | $131.35 | $127.63 (-2.83%) | $137.51 | $124.62 | 1.21 M | $7.12 B |
| 07/17/2024 | $132.99 | $132.31 (-0.51%) | $136.38 | $131.11 | 946,794 | $7.38 B |
| 07/16/2024 | $124.27 | $135.00 (8.63%) | $135.04 | $122.90 | 826,762 | $7.53 B |
| 07/15/2024 | $125.92 | $122.60 (-2.64%) | $128.87 | $122.21 | 529,408 | $6.84 B |
| 07/12/2024 | $126.17 | $125.92 (-0.2%) | $129.16 | $123.68 | 477,762 | $7.03 B |
| 07/11/2024 | $123.10 | $126.17 (2.49%) | $128.67 | $121.76 | 633,978 | $7.04 B |
| 07/10/2024 | $121.50 | $120.95 (-0.45%) | $121.97 | $118.48 | 704,413 | $6.75 B |
| 07/09/2024 | $120.00 | $120.82 (0.68%) | $120.98 | $117.63 | 899,959 | $6.74 B |
| 07/08/2024 | $121.63 | $119.79 (-1.51%) | $122.75 | $117.85 | 708,680 | $6.68 B |