Repligen Corporation
165.05USD
-3.4800 (-2.06%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 168.53 | 779,400 |
| Fr 09/04/26 | 167.60 | 806,100 |
| Th 09/03/26 | 169.61 | 1,325,300 |
| We 09/02/26 | 172.94 | 959,300 |
| Tu 09/01/26 | 170.02 | 1,405,053 |
| Mo 08/31/26 | 180.98 | 790,961 |
| Fr 08/28/26 | 176.27 | 818,464 |
| Th 08/27/26 | 182.03 | 611,893 |
| We 08/26/26 | 180.30 | 539,038 |
| Tu 08/25/26 | 181.69 | 1,142,336 |
| Mo 08/24/26 | 181.62 | 1,497,947 |
| Fr 08/21/26 | 181.13 | 1,096,900 |
| Th 08/20/26 | 180.29 | 1,591,700 |
| We 08/19/26 | 176.36 | 1,898,700 |
| Tu 08/18/26 | 166.15 | 462,700 |
| Mo 08/17/26 | 169.04 | 658,900 |
| Fr 08/14/26 | 166.83 | 598,100 |
| Th 08/13/26 | 167.49 | 762,300 |
| We 08/12/26 | 165.70 | 833,900 |
| Tu 08/11/26 | 164.77 | 989,300 |
| Mo 08/10/26 | 163.17 | 770,800 |
| Fr 08/07/26 | 163.90 | 950,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 159.44 | 1,221,300 |
| We 08/05/26 | 158.59 | 1,281,500 |
| Tu 08/04/26 | 149.78 | 1,202,900 |
| Mo 08/03/26 | 147.06 | 1,010,500 |
| Fr 07/31/26 | 141.01 | 875,300 |
| Th 07/30/26 | 143.60 | 1,042,800 |
| We 07/29/26 | 141.23 | 1,514,000 |
| Tu 07/28/26 | 145.34 | 2,508,000 |
| Mo 07/27/26 | 131.06 | 1,456,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 139.83 | 617,800 |
| Mo 07/06/26 | 141.46 | 666,700 |
| Th 07/02/26 | 142.40 | 985,800 |
| We 07/01/26 | 138.99 | 1,161,900 |
| Tu 06/30/26 | 136.44 | 1,106,100 |
| Mo 06/29/26 | 137.00 | 1,802,300 |
| Fr 06/26/26 | 147.01 | 1,966,200 |
| Th 06/25/26 | 145.23 | 1,963,000 |
| We 06/24/26 | 138.40 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 121.73 | 663,400 |
| Tu 06/02/26 | 121.13 | 769,600 |
| Mo 06/01/26 | 123.10 | 695,100 |
| Fr 05/29/26 | 123.95 | 925,600 |
| Th 05/28/26 | 122.73 | 1,595,800 |
| We 05/27/26 | 113.17 | 1,125,500 |
| Tu 05/26/26 | 115.19 | 800,000 |
| Fr 05/22/26 | 115.06 | 722,900 |
| Th 05/21/26 | 113.37 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 117.20 | 761,600 |
| Th 04/30/26 | 118.31 | 1,822,700 |
| We 04/29/26 | 113.11 | 863,400 |
| Tu 04/28/26 | 117.43 | 732,000 |
| Mo 04/27/26 | 118.29 | 907,800 |
| Fr 04/24/26 | 117.60 | 1,236,200 |
| Th 04/23/26 | 114.06 | 2,174,700 |
| We 04/22/26 | 124.40 | 1,016,400 |
| Tu 04/21/26 | 132.70 | 1,105,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 117.82 | 1,285,800 |
| Mo 03/30/26 | 111.49 | 654,500 |
| Fr 03/27/26 | 110.12 | 826,900 |
| Th 03/26/26 | 114.42 | 731,100 |
| We 03/25/26 | 114.32 | 1,479,700 |
| Tu 03/24/26 | 116.30 | 403,000 |
| Mo 03/23/26 | 116.35 | 819,900 |
| Fr 03/20/26 | 113.88 | 938,700 |
| Th 03/19/26 | 117.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 128.73 | 830,700 |
| Th 02/26/26 | 133.65 | 611,700 |
| We 02/25/26 | 132.14 | 1,174,300 |
| Tu 02/24/26 | 134.67 | 2,219,400 |
| Mo 02/23/26 | 135.40 | 950,700 |
| Fr 02/20/26 | 135.68 | 753,000 |
| Th 02/19/26 | 137.22 | 777,000 |
| We 02/18/26 | 138.11 | 644,500 |
| Tu 02/17/26 | 135.41 | 705,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 163.63 | 455,100 |
| Mo 01/26/26 | 163.34 | 496,800 |
| Fr 01/23/26 | 162.33 | 674,100 |
| Th 01/22/26 | 167.93 | 547,500 |
| We 01/21/26 | 169.97 | 738,300 |
| Tu 01/20/26 | 163.33 | 476,800 |
| Fr 01/16/26 | 162.02 | 625,000 |
| Th 01/15/26 | 161.69 | 747,800 |
| We 01/14/26 | 162.03 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 166.36 | 558,300 |
| Mo 12/22/25 | 165.58 | 513,900 |
| Fr 12/19/25 | 162.38 | 1,071,600 |
| Th 12/18/25 | 157.72 | 748,700 |
| We 12/17/25 | 156.92 | 571,300 |
| Tu 12/16/25 | 158.09 | 671,000 |
| Mo 12/15/25 | 160.58 | 581,300 |
| Fr 12/12/25 | 157.39 | 660,600 |
| Th 12/11/25 | 161.66 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 154.36 | 654,000 |
| We 11/19/25 | 155.08 | 693,700 |
| Tu 11/18/25 | 153.06 | 523,900 |
| Mo 11/17/25 | 149.00 | 718,500 |
| Fr 11/14/25 | 152.37 | 1,586,300 |
| Th 11/13/25 | 150.56 | 904,300 |
| We 11/12/25 | 158.01 | 1,386,700 |
| Tu 11/11/25 | 153.44 | 1,088,900 |
| Mo 11/10/25 | 145.66 | 896,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 156.75 | 1,653,600 |
| Mo 10/20/25 | 154.54 | 1,027,500 |
| Fr 10/17/25 | 152.60 | 1,069,000 |
| Th 10/16/25 | 154.55 | 1,108,600 |
| We 10/15/25 | 149.52 | 812,800 |
| Tu 10/14/25 | 148.40 | 872,000 |
| Mo 10/13/25 | 148.67 | 772,600 |
| Fr 10/10/25 | 145.24 | 931,100 |
| Th 10/09/25 | 148.81 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 122.30 | 1,103,300 |
| Th 09/18/25 | 124.38 | 757,800 |
| We 09/17/25 | 119.39 | 1,088,100 |
| Tu 09/16/25 | 119.75 | 1,363,300 |
| Mo 09/15/25 | 113.74 | 647,100 |
| Fr 09/12/25 | 113.54 | 707,500 |
| Th 09/11/25 | 119.51 | 624,500 |
| We 09/10/25 | 120.23 | 986,500 |
| Tu 09/09/25 | 118.69 | 526,100 |
| Fr 07/24/26 | 131.96 | 1,359,900 |
| Th 07/23/26 | 137.60 | 2,793,100 |
| We 07/22/26 | 140.09 | 2,685,500 |
| Tu 07/21/26 | 136.99 | 2,144,900 |
| Mo 07/20/26 | 145.49 | 887,500 |
| Fr 07/17/26 | 147.25 | 912,400 |
| Th 07/16/26 | 148.55 | 834,800 |
| We 07/15/26 | 148.06 | 880,900 |
| Tu 07/14/26 | 147.13 | 523,000 |
| Mo 07/13/26 | 144.88 | 753,300 |
| Fr 07/10/26 | 144.24 | 476,000 |
| Th 07/09/26 | 143.94 | 667,200 |
| We 07/08/26 | 137.41 | 689,000 |
| 1,421,100 |
| Tu 06/23/26 | 126.37 | 856,500 |
| Mo 06/22/26 | 126.57 | 865,900 |
| Th 06/18/26 | 132.02 | 1,236,900 |
| We 06/17/26 | 133.55 | 1,352,500 |
| Tu 06/16/26 | 131.69 | 612,400 |
| Mo 06/15/26 | 130.87 | 633,200 |
| Fr 06/12/26 | 130.59 | 1,338,000 |
| Th 06/11/26 | 133.33 | 647,100 |
| We 06/10/26 | 130.76 | 1,212,400 |
| Tu 06/09/26 | 130.13 | 1,472,800 |
| Mo 06/08/26 | 125.33 | 741,300 |
| Fr 06/05/26 | 122.31 | 693,700 |
| Th 06/04/26 | 126.55 | 1,205,200 |
| 1,042,700 |
| We 05/20/26 | 111.74 | 1,182,500 |
| Tu 05/19/26 | 108.52 | 2,216,900 |
| Mo 05/18/26 | 104.20 | 1,568,400 |
| Fr 05/15/26 | 102.87 | 2,307,300 |
| Th 05/14/26 | 103.38 | 2,029,200 |
| We 05/13/26 | 107.03 | 1,676,500 |
| Tu 05/12/26 | 113.60 | 1,462,700 |
| Mo 05/11/26 | 115.91 | 1,283,800 |
| Fr 05/08/26 | 123.46 | 995,200 |
| Th 05/07/26 | 126.43 | 935,800 |
| We 05/06/26 | 125.76 | 1,625,400 |
| Tu 05/05/26 | 125.61 | 2,088,800 |
| Mo 05/04/26 | 118.21 | 1,290,800 |
| Mo 04/20/26 | 131.99 | 678,500 |
| Fr 04/17/26 | 131.21 | 1,122,400 |
| Th 04/16/26 | 127.09 | 703,400 |
| We 04/15/26 | 131.93 | 850,400 |
| Tu 04/14/26 | 131.03 | 1,223,600 |
| Mo 04/13/26 | 122.59 | 758,100 |
| Fr 04/10/26 | 120.10 | 541,100 |
| Th 04/09/26 | 119.78 | 609,700 |
| We 04/08/26 | 119.77 | 758,400 |
| Tu 04/07/26 | 115.29 | 654,000 |
| Mo 04/06/26 | 116.95 | 609,900 |
| Th 04/02/26 | 117.78 | 797,300 |
| We 04/01/26 | 118.32 | 1,115,100 |
| 652,400 |
| We 03/18/26 | 117.59 | 809,900 |
| Tu 03/17/26 | 119.27 | 1,302,900 |
| Mo 03/16/26 | 115.11 | 923,800 |
| Fr 03/13/26 | 114.20 | 1,115,200 |
| Th 03/12/26 | 113.76 | 1,417,400 |
| We 03/11/26 | 119.23 | 1,099,700 |
| Tu 03/10/26 | 121.79 | 1,155,900 |
| Mo 03/09/26 | 127.89 | 1,118,800 |
| Fr 03/06/26 | 119.99 | 734,900 |
| Th 03/05/26 | 125.03 | 686,500 |
| We 03/04/26 | 125.84 | 666,500 |
| Tu 03/03/26 | 123.06 | 608,400 |
| Mo 03/02/26 | 124.97 | 861,000 |
| Fr 02/13/26 | 136.44 | 767,000 |
| Th 02/12/26 | 132.63 | 1,328,900 |
| We 02/11/26 | 139.40 | 686,400 |
| Tu 02/10/26 | 143.06 | 693,800 |
| Mo 02/09/26 | 143.58 | 936,200 |
| Fr 02/06/26 | 142.18 | 865,900 |
| Th 02/05/26 | 139.66 | 773,100 |
| We 02/04/26 | 146.11 | 827,400 |
| Tu 02/03/26 | 150.23 | 1,062,800 |
| Mo 02/02/26 | 151.12 | 592,200 |
| Fr 01/30/26 | 149.37 | 889,200 |
| Th 01/29/26 | 156.37 | 725,800 |
| We 01/28/26 | 160.05 | 438,800 |
| 877,900 |
| Tu 01/13/26 | 167.31 | 999,700 |
| Mo 01/12/26 | 168.40 | 509,000 |
| Fr 01/09/26 | 166.82 | 396,100 |
| Th 01/08/26 | 166.42 | 664,000 |
| We 01/07/26 | 169.05 | 911,400 |
| Tu 01/06/26 | 172.26 | 696,800 |
| Mo 01/05/26 | 169.44 | 568,000 |
| Fr 01/02/26 | 164.35 | 639,900 |
| We 12/31/25 | 163.86 | 450,400 |
| Tu 12/30/25 | 166.59 | 319,400 |
| Mo 12/29/25 | 165.73 | 367,100 |
| Fr 12/26/25 | 166.21 | 251,000 |
| We 12/24/25 | 165.66 | 232,600 |
| 569,200 |
| We 12/10/25 | 163.80 | 580,100 |
| Tu 12/09/25 | 160.67 | 684,700 |
| Mo 12/08/25 | 160.81 | 520,600 |
| Fr 12/05/25 | 164.98 | 499,500 |
| Th 12/04/25 | 165.76 | 599,200 |
| We 12/03/25 | 166.52 | 915,700 |
| Tu 12/02/25 | 165.02 | 800,600 |
| Mo 12/01/25 | 166.35 | 989,900 |
| Fr 11/28/25 | 171.02 | 388,200 |
| We 11/26/25 | 171.18 | 498,800 |
| Tu 11/25/25 | 171.76 | 888,800 |
| Mo 11/24/25 | 167.26 | 946,800 |
| Fr 11/21/25 | 162.51 | 892,100 |
| Fr 11/07/25 | 142.82 | 663,000 |
| Th 11/06/25 | 144.98 | 496,600 |
| We 11/05/25 | 145.84 | 679,900 |
| Tu 11/04/25 | 146.93 | 619,000 |
| Mo 11/03/25 | 150.17 | 770,600 |
| Fr 10/31/25 | 149.06 | 1,227,900 |
| Th 10/30/25 | 144.57 | 909,700 |
| We 10/29/25 | 148.48 | 1,345,300 |
| Tu 10/28/25 | 151.57 | 1,712,300 |
| Mo 10/27/25 | 161.10 | 1,407,200 |
| Fr 10/24/25 | 166.33 | 1,180,900 |
| Th 10/23/25 | 165.20 | 1,197,600 |
| We 10/22/25 | 157.41 | 1,205,400 |
| 1,285,200 |
| We 10/08/25 | 150.81 | 819,000 |
| Tu 10/07/25 | 145.93 | 1,183,000 |
| Mo 10/06/25 | 150.10 | 894,200 |
| Fr 10/03/25 | 148.73 | 1,285,900 |
| Th 10/02/25 | 145.23 | 1,138,500 |
| We 10/01/25 | 145.81 | 1,675,800 |
| Tu 09/30/25 | 133.67 | 1,193,500 |
| Mo 09/29/25 | 124.09 | 743,300 |
| Fr 09/26/25 | 125.61 | 563,100 |
| Th 09/25/25 | 121.68 | 612,700 |
| We 09/24/25 | 124.51 | 1,122,500 |
| Tu 09/23/25 | 123.95 | 598,900 |
| Mo 09/22/25 | 125.94 | 758,900 |
| Mo 09/08/25 | 120.70 | 782,700 |