Get the Stockscreener App
130.00
1.59%
-2.10
After Hours:
133.60
3.60
+2.77%
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 April 17, 2025, is $130.00.
- 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 979.73% to $130.00 now.
- The 52-week high stock price for RGEN is $182.52, representing a 40.40% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for RGEN is $102.97, indicating a -20.80% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $131.5 | $125.2 | $6.27 | 753,207.0 | -1.59% |
| Apr 16, 2025 | $135.8 | $127.9 | $7.91 | 1,392,853.0 | +4.33% |
| Apr 15, 2025 | $130.3 | $124.0 | $6.34 | 811,795.0 | -0.50% |
| Apr 14, 2025 | $128.9 | $123.5 | $5.43 | 633,995.0 | +3.58% |
| Apr 11, 2025 | $123.2 | $111.2 | $12.03 | 977,694.0 | +6.66% |
| Apr 10, 2025 | $121.1 | $111.0 | $10.13 | 836,004.0 | -6.99% |
| Apr 09, 2025 | $124.4 | $105.1 | $19.32 | 1,241,555.0 | +13.74% |
| Apr 08, 2025 | $122.7 | $105.8 | $16.93 | 1,189,100.0 | -6.22% |
| Apr 07, 2025 | $121.8 | $103.0 | $18.88 | 1,819,189.0 | +3.73% |
| Apr 04, 2025 | $118.4 | $106.8 | $11.64 | 1,826,944.0 | -8.02% |
| Apr 03, 2025 | $126.5 | $120.3 | $6.21 | 885,963.0 | -7.04% |
| Apr 02, 2025 | $133.4 | $125.0 | $8.39 | 624,419.0 | +1.88% |
| Apr 01, 2025 | $128.9 | $124.8 | $4.04 | 748,410.0 | +0.99% |
| Mar 31, 2025 | $131.2 | $125.4 | $5.77 | 1,262,607.0 | -4.62% |
| Mar 28, 2025 | $137.1 | $130.4 | $6.64 | 856,635.0 | -2.71% |
| Mar 27, 2025 | $140.9 | $136.6 | $4.31 | 307,670.0 | -1.66% |
| Mar 26, 2025 | $142.1 | $136.6 | $5.54 | 497,318.0 | -1.78% |
| Mar 25, 2025 | $147.0 | $140.2 | $6.80 | 730,409.0 | -2.20% |
| Mar 24, 2025 | $145.6 | $141.3 | $4.32 | 478,143.0 | +3.66% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $135.8 | $103.0 | $32.84 | 14,494,335.0 | +2.17% |
| Mar, 2025 | $163.8 | $125.4 | $38.39 | 14,207,900.0 | -20.11% |
| Feb, 2025 | $169.0 | $143.0 | $25.97 | 11,854,182.0 | -4.18% |
| 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% |
0.90%
3.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):