Repligen Corp (RGEN)
139.79
+0.89
(+0.64%)
USD |
NASDAQ |
Nov 21, 14:52
Repligen Price: 139.79 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 129.58 | 139.20 | 128.53 | 138.90 | 816403.0 |
| Nov 19, 2024 | 121.53 | 128.98 | 121.53 | 128.49 | 1.003M |
| Nov 18, 2024 | 125.10 | 126.25 | 122.02 | 123.41 | 1.000M |
| Nov 15, 2024 | 140.87 | 141.17 | 121.52 | 124.73 | 1.933M |
| Nov 14, 2024 | 148.58 | 149.88 | 142.08 | 142.43 | 748296.0 |
| Nov 13, 2024 | 144.96 | 154.32 | 143.95 | 150.47 | 1.074M |
| Nov 12, 2024 | 147.50 | 154.48 | 145.00 | 148.59 | 1.400M |
| Nov 11, 2024 | 140.80 | 141.83 | 137.27 | 139.51 | 679399.0 |
| Nov 08, 2024 | 143.04 | 143.27 | 140.00 | 140.70 | 543900.0 |
| Nov 07, 2024 | 145.26 | 146.35 | 142.95 | 143.88 | 357113.0 |
| Nov 06, 2024 | 150.10 | 150.78 | 141.00 | 145.93 | 461736.0 |
| Nov 05, 2024 | 138.32 | 146.03 | 138.32 | 145.95 | 373671.0 |
| Nov 04, 2024 | 138.64 | 140.74 | 136.40 | 139.53 | 477523.0 |
| Nov 01, 2024 | 134.27 | 138.79 | 134.27 | 138.61 | 463879.0 |
| Oct 31, 2024 | 135.08 | 137.50 | 134.12 | 134.27 | 404131.0 |
| Oct 30, 2024 | 133.56 | 139.25 | 133.56 | 136.38 | 463316.0 |
| Oct 29, 2024 | 135.89 | 138.96 | 133.58 | 134.87 | 462397.0 |
| Oct 28, 2024 | 137.50 | 138.24 | 135.07 | 137.21 | 389630.0 |
| Oct 25, 2024 | 135.47 | 137.58 | 134.28 | 135.45 | 333480.0 |
| Oct 24, 2024 | 138.63 | 138.63 | 134.89 | 135.18 | 515226.0 |
| Oct 23, 2024 | 143.86 | 143.86 | 137.36 | 137.48 | 519379.0 |
| Oct 22, 2024 | 145.00 | 150.15 | 142.14 | 144.14 | 925381.0 |
| Oct 21, 2024 | 145.47 | 149.47 | 143.92 | 149.21 | 720434.0 |
| Oct 18, 2024 | 142.22 | 147.47 | 141.28 | 146.95 | 658519.0 |
| Oct 17, 2024 | 151.20 | 154.11 | 140.78 | 142.14 | 875182.0 |
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
83.89
Minimum
Nov 22 2019
324.21
Maximum
Sep 23 2021
173.62
Average
170.48
Median
Aug 02 2023
Price Benchmarks
| West Pharmaceutical Services Inc | 318.48 |
| QuidelOrtho Corp | 37.63 |
| Perspective Therapeutics Inc | 2.995 |
| Xtant Medical Holdings Inc | 0.4146 |
| Catheter Precision Inc | 0.4341 |
Price Related Metrics
| PS Ratio | 12.40 |
| Price to Book Value | 3.884 |
| Price to Free Cash Flow | 59.85 |
| Earnings Yield | -0.22% |
| Market Cap | 7.832B |
| Operating PE Ratio | 657.02 |