-
5 DAY PERFORMANCE
+6.91% -
1 MONTH PERFORMANCE
+8.36% -
3 MONTH PERFORMANCE
-8.58% -
6 MONTH PERFORMANCE
-7.91% -
YEAR-TO-DATE PERFORMANCE
-16.34% -
1 YEAR PERFORMANCE
+3.24%
Repligen Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $144.96 | $150.47 (3.8%) | $154.32 | $143.95 | 1.07 M | $8.41 B |
| 11/12/2024 | $147.50 | $148.59 (0.74%) | $154.48 | $145.00 | 1.40 M | $8.30 B |
| 11/11/2024 | $140.80 | $139.51 (-0.92%) | $141.83 | $137.27 | 679,399 | $7.80 B |
| 11/08/2024 | $143.04 | $140.70 (-1.64%) | $143.27 | $140.00 | 543,900 | $7.86 B |
| 11/07/2024 | $145.26 | $143.88 (-0.95%) | $146.35 | $142.95 | 357,113 | $8.04 B |
| 11/06/2024 | $150.10 | $145.93 (-2.78%) | $150.78 | $141.00 | 461,736 | $8.16 B |
| 11/05/2024 | $138.32 | $145.95 (5.52%) | $146.03 | $138.32 | 373,700 | $8.16 B |
| 11/04/2024 | $138.64 | $139.53 (0.64%) | $140.74 | $136.41 | 477,523 | $7.80 B |
| 11/01/2024 | $134.27 | $138.61 (3.23%) | $138.79 | $134.27 | 463,900 | $7.75 B |
| 10/31/2024 | $135.08 | $134.27 (-0.6%) | $137.50 | $134.12 | 404,131 | $7.50 B |
| 10/30/2024 | $133.56 | $136.38 (2.11%) | $139.25 | $133.56 | 463,316 | $7.62 B |
| 10/29/2024 | $135.89 | $134.87 (-0.75%) | $138.96 | $133.58 | 462,400 | $7.54 B |
| 10/28/2024 | $137.50 | $137.21 (-0.21%) | $138.24 | $135.07 | 389,630 | $7.67 B |
| 10/25/2024 | $135.47 | $135.45 (-0.01%) | $137.57 | $134.28 | 333,500 | $7.57 B |
| 10/24/2024 | $138.63 | $135.18 (-2.49%) | $138.63 | $134.89 | 515,226 | $7.55 B |
| 10/23/2024 | $143.86 | $137.48 (-4.43%) | $143.86 | $137.36 | 519,400 | $7.68 B |
| 10/22/2024 | $145.00 | $144.14 (-0.59%) | $150.15 | $142.14 | 925,400 | $8.06 B |
| 10/21/2024 | $145.47 | $149.21 (2.57%) | $149.47 | $143.92 | 720,434 | $8.34 B |
| 10/18/2024 | $142.22 | $146.95 (3.33%) | $147.47 | $141.28 | 658,519 | $8.21 B |
| 10/17/2024 | $151.20 | $142.14 (-5.99%) | $154.11 | $140.78 | 875,200 | $7.94 B |
| 10/16/2024 | $143.04 | $138.17 (-3.4%) | $143.38 | $136.94 | 801,665 | $7.72 B |
| 10/15/2024 | $143.22 | $144.98 (1.23%) | $147.35 | $143.22 | 573,500 | $8.10 B |
| 10/14/2024 | $138.66 | $143.05 (3.17%) | $143.44 | $137.41 | 460,205 | $7.99 B |
| 10/11/2024 | $134.69 | $138.82 (3.07%) | $140.89 | $133.38 | 462,600 | $7.76 B |
| 10/10/2024 | $134.78 | $134.49 (-0.22%) | $135.63 | $133.34 | 435,500 | $7.52 B |
| 10/09/2024 | $135.40 | $136.55 (0.85%) | $137.75 | $135.04 | 297,700 | $7.63 B |
| 10/08/2024 | $135.60 | $135.02 (-0.43%) | $137.00 | $134.48 | 578,500 | $7.55 B |
| 10/07/2024 | $135.70 | $136.59 (0.66%) | $138.35 | $134.56 | 520,900 | $7.63 B |
| 10/04/2024 | $142.14 | $136.71 (-3.82%) | $142.89 | $135.98 | 596,372 | $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 |