Repligen Corp (RGEN)
164.91
-0.59
(-0.36%)
USD |
NASDAQ |
May 09, 16:00
164.91
0.00 (0.00%)
After-Hours: 20:00
Repligen Price: 164.91 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 165.94 | 168.30 | 165.07 | 165.50 | 323878.0 |
| May 07, 2024 | 168.34 | 169.22 | 165.99 | 167.72 | 529350.0 |
| May 06, 2024 | 168.68 | 168.68 | 165.90 | 168.04 | 458055.0 |
| May 03, 2024 | 170.10 | 172.00 | 166.43 | 167.05 | 454984.0 |
| May 02, 2024 | 160.61 | 166.71 | 155.48 | 166.31 | 848499.0 |
| May 01, 2024 | 159.00 | 164.15 | 151.82 | 158.36 | 909297.0 |
| Apr 30, 2024 | 164.54 | 168.28 | 164.01 | 164.20 | 756816.0 |
| Apr 29, 2024 | 167.91 | 168.96 | 163.22 | 166.14 | 426055.0 |
| Apr 26, 2024 | 165.66 | 168.46 | 165.04 | 166.58 | 341269.0 |
| Apr 25, 2024 | 166.21 | 168.10 | 163.23 | 165.66 | 238746.0 |
| Apr 24, 2024 | 169.82 | 173.48 | 165.91 | 167.86 | 545959.0 |
| Apr 23, 2024 | 166.49 | 174.30 | 165.44 | 171.28 | 928614.0 |
| Apr 22, 2024 | 158.03 | 159.70 | 154.87 | 157.48 | 294448.0 |
| Apr 19, 2024 | 157.63 | 159.41 | 156.33 | 157.14 | 386770.0 |
| Apr 18, 2024 | 154.59 | 159.35 | 152.19 | 157.06 | 759238.0 |
| Apr 17, 2024 | 165.22 | 169.21 | 160.16 | 160.98 | 525333.0 |
| Apr 16, 2024 | 165.96 | 166.21 | 160.91 | 164.17 | 609323.0 |
| Apr 15, 2024 | 173.76 | 174.73 | 165.89 | 166.39 | 447313.0 |
| Apr 12, 2024 | 174.01 | 174.62 | 169.74 | 171.53 | 706402.0 |
| Apr 11, 2024 | 175.35 | 176.88 | 174.92 | 176.08 | 339191.0 |
| Apr 10, 2024 | 176.43 | 177.92 | 175.02 | 176.00 | 424294.0 |
| Apr 09, 2024 | 174.57 | 182.21 | 174.57 | 181.92 | 383743.0 |
| Apr 08, 2024 | 173.51 | 175.83 | 172.98 | 174.05 | 309103.0 |
| Apr 05, 2024 | 173.27 | 178.18 | 173.14 | 173.81 | 590003.0 |
| Apr 04, 2024 | 178.99 | 180.10 | 172.80 | 172.94 | 429758.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
67.03
Minimum
May 23 2019
324.21
Maximum
Sep 23 2021
167.01
Average
170.10
Median
Apr 18 2023
Price Benchmarks
| Perspective Therapeutics Inc | 1.79 |
| Retractable Technologies Inc | 1.095 |
| Xtant Medical Holdings Inc | 0.8101 |
| Asensus Surgical Inc | 0.262 |
| Catheter Precision Inc | 0.5743 |
Price Related Metrics
| PE Ratio | 659.64 |
| PS Ratio | 15.35 |
| Price to Book Value | 4.676 |
| Price to Free Cash Flow | 85.11 |
| Earnings Yield | 0.15% |
| Market Cap | 9.214B |