Repligen (RGEN) Price: 166.52

Repligen Corp. (RGEN)

166.52 -6.10 (-3.53%) USD | NASDAQ | Nov 12, 16:00

168.04 +1.52 (+0.91%) After-Hours: 07:52

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	167.71	169.40	163.85	166.52	802979.0
Nov 11, 2026	176.11	178.50	171.99	172.62	1.001M
Nov 10, 2026	176.76	178.38	173.85	173.98	678646.0
Nov 09, 2026	174.29	181.02	172.39	178.94	1.096M
Nov 06, 2026	169.35	175.00	168.05	173.49	1.070M
Nov 05, 2026	175.60	176.66	168.03	168.48	1.332M
Nov 04, 2026	183.40	188.50	174.39	178.20	1.058M
Nov 03, 2026	175.54	181.56	173.00	178.27	1.020M
Nov 02, 2026	178.12	178.12	172.50	172.95	1.576M
Oct 30, 2026	177.44	180.45	171.23	176.94	4.472M
Oct 29, 2026	188.42	191.05	185.28	188.64	890267.0
Oct 28, 2026	173.54	185.88	173.54	184.69	1.448M
Oct 27, 2026	168.34	180.00	164.88	175.80	2.115M
Oct 26, 2026	176.93	181.46	175.80	180.17	1.178M
Oct 23, 2026	178.30	179.54	174.90	176.93	1.066M
Oct 22, 2026	179.45	185.02	175.96	178.71	1.272M
Oct 21, 2026	174.37	183.49	172.00	180.01	903860.0
Oct 20, 2026	176.50	180.67	174.37	178.88	877750.0
Oct 19, 2026	177.82	178.66	174.26	176.43	769102.0
Oct 16, 2026	183.81	186.00	172.39	175.42	1.213M
Oct 15, 2026	178.28	185.99	177.49	184.17	1.043M
Oct 14, 2026	175.42	181.07	175.39	178.20	1.217M
Oct 13, 2026	172.51	177.96	169.73	175.42	1.259M
Oct 12, 2026	171.73	173.82	169.90	172.51	899606.0
Oct 09, 2026	164.21	174.82	164.21	173.88	1.340M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks