Get the Stockscreener App
156.42
3.18%
-5.44
Repligen Corp Stock (RGEN) Price History
The historical daily chart and data for Repligen Corp stock (RGEN), show that the latest closing stock price as of February 07, 2025, is $156.42.
- Repligen Corp all-time high stock price is $327.32, occurred on September 23, 2021.
- The lowest Repligen Corp stock price recorded was $12.04 on March 27, 2014. Since then, Repligen Corp's stock price has risen over 1,199% to $156.42 now.
- The 52-week high stock price for RGEN is $211.13, representing a 34.98% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for RGEN is $113.50, indicating a -27.44% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Repligen Corp (RGEN) stock in the beginning of 2024 was $257.97. The stock closed the year at $169.31, a loss of over -34.37% for the year.
The table below shows more information about RGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $162.1 | $154.7 | $7.42 | 261,355.0 | -3.51% |
| Feb 06, 2025 | $163.7 | $158.8 | $4.93 | 397,689.0 | -0.04% |
| Feb 05, 2025 | $163.6 | $159.7 | $3.87 | 411,333.0 | +1.19% |
| Feb 04, 2025 | $162.0 | $156.6 | $5.39 | 433,372.0 | +0.09% |
| Feb 03, 2025 | $165.1 | $159.8 | $5.31 | 557,825.0 | -3.81% |
| Jan 31, 2025 | $170.4 | $165.7 | $4.72 | 341,302.0 | -0.79% |
| Jan 30, 2025 | $177.2 | $166.6 | $10.62 | 551,577.0 | -1.10% |
| Jan 29, 2025 | $174.7 | $165.0 | $9.79 | 855,343.0 | -2.78% |
| Jan 28, 2025 | $182.5 | $170.0 | $12.53 | 1,117,338.0 | +3.71% |
| Jan 27, 2025 | $168.2 | $163.9 | $4.33 | 470,192.0 | +1.28% |
| Jan 24, 2025 | $168.7 | $165.2 | $3.46 | 557,315.0 | -1.20% |
| Jan 23, 2025 | $168.7 | $162.8 | $5.83 | 362,790.0 | +0.64% |
| Jan 22, 2025 | $170.5 | $165.7 | $4.81 | 415,072.0 | -0.64% |
| Jan 21, 2025 | $168.4 | $157.6 | $10.84 | 692,779.0 | +4.62% |
| Jan 17, 2025 | $165.4 | $159.6 | $5.83 | 720,169.0 | -1.44% |
| Jan 16, 2025 | $164.4 | $153.9 | $10.45 | 873,815.0 | +3.53% |
| Jan 15, 2025 | $161.6 | $151.7 | $9.95 | 513,412.0 | +0.47% |
| Jan 14, 2025 | $160.0 | $150.2 | $9.81 | 577,651.0 | -1.19% |
| Jan 13, 2025 | $160.6 | $152.7 | $7.91 | 531,030.0 | +2.31% |
| Jan 10, 2025 | $155.3 | $150.5 | $4.82 | 551,292.0 | +0.10% |
| Jan 08, 2025 | $155.4 | $149.2 | $6.25 | 444,289.0 | +0.78% |
Repligen Corp Stock (RGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repligen Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repligen Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repligen Corp Stock (RGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $165.1 | $154.7 | $10.41 | 2,061,574.0 | -6.03% |
| Jan, 2025 | $182.5 | $141.8 | $40.76 | 11,286,806.0 | +15.47% |
Repligen Corp Stock (RGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.2 | $140.6 | $20.62 | 9,267,113.0 | -4.47% |
| Nov, 2024 | $154.5 | $121.5 | $32.96 | 13,834,476.0 | +12.12% |
| Oct, 2024 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| Sep, 2024 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| Aug, 2024 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| Jul, 2024 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| Jun, 2024 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| May, 2024 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| Apr, 2024 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| Mar, 2024 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| Feb, 2024 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| Jan, 2024 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
Repligen Corp Stock (RGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $188.3 | $151.9 | $36.41 | 12,138,005.0 | +14.34% |
| Nov, 2023 | $163.3 | $126.9 | $36.46 | 12,741,764.0 | +16.86% |
| Oct, 2023 | $164.2 | $110.5 | $53.79 | 18,253,114.0 | -15.38% |
| Sep, 2023 | $179.3 | $156.9 | $22.35 | 9,048,194.0 | -8.57% |
| Aug, 2023 | $181.3 | $157.2 | $24.05 | 10,316,719.0 | +1.37% |
| Jul, 2023 | $180.8 | $134.6 | $46.18 | 13,119,777.0 | +21.28% |
| Jun, 2023 | $173.7 | $135.4 | $38.30 | 12,826,467.0 | -15.76% |
| May, 2023 | $176.6 | $149.5 | $27.10 | 12,464,479.0 | +10.74% |
| Apr, 2023 | $182.4 | $144.2 | $38.22 | 11,308,384.0 | -9.94% |
| Mar, 2023 | $189.9 | $157.1 | $32.76 | 11,883,057.0 | -3.45% |
| Feb, 2023 | $201.0 | $164.0 | $36.94 | 12,012,837.0 | -5.90% |
| Jan, 2023 | $197.3 | $147.5 | $49.79 | 11,300,492.0 | +9.44% |
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):