MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGEN — Repligen Corp
NasdaqRepligen Corp
$163.84
-3.38(-2.02%)
- O
- 164.00
- H
- 164.65
- L
- 157.44
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$163.84
Period Return+14.07%
Period High$198.87
Period Low$100.99
Avg Daily Volume946.5K
Total Trading Days365
RGEN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $164.00 | $164.65 | $157.44 | $163.84 | $-3.38 | -2.02% | 1,224,402 | $161.90 | $157.44 $164.65 |
| Oct 7, 2026 | $174.75 | $175.04 | $165.99 | $167.22 | $-7.64 | -4.37% | 2,630,181 | $168.10 | $165.99 $175.04 |
| Oct 6, 2026 | $191.90 | $194.36 | $174.36 | $174.86 | $-14.64 | -7.73% | 1,704,645 | $178.03 | $174.36 $194.36 |
| Oct 5, 2026 | $178.75 | $191.26 | $178.61 | $189.50 | +$7.80 | +4.29% | 1,613,627 | $187.74 | $178.61 $191.26 |
| Oct 2, 2026 | $179.32 | $186.52 | $178.00 | $181.70 | +$4.47 | +2.52% | 1,460,472 | $182.66 | $178.00 $186.52 |
| Oct 1, 2026 | $194.00 | $194.00 | $177.12 | $177.23 | $-15.00 | -7.80% | 1,945,822 | $181.20 | $177.12 $194.00 |
| Sep 30, 2026 | $193.09 | $195.61 | $190.97 | $192.23 | $-2.34 | -1.20% | 730,435 | $193.16 | $190.97 $195.61 |
| Sep 29, 2026 | $196.00 | $196.65 | $190.98 | $194.57 | +$0.48 | +0.25% | 1,139,037 | $193.72 | $190.98 $196.65 |
| Sep 28, 2026 | $187.25 | $198.87 | $187.11 | $194.09 | +$4.41 | +2.32% | 1,567,199 | $194.77 | $187.11 $198.87 |
| Sep 25, 2026 | $189.92 | $191.51 | $186.91 | $189.68 | $-0.97 | -0.51% | 1,502,367 | $189.46 | $186.91 $191.51 |
| Sep 24, 2026 | $184.10 | $192.49 | $183.75 | $190.65 | +$6.12 | +3.32% | 1,602,615 | $189.82 | $183.75 $192.49 |
| Sep 23, 2026 | $186.38 | $188.95 | $181.71 | $184.53 | $-2.22 | -1.19% | 934,768 | $183.48 | $181.71 $188.95 |
| Sep 22, 2026 | $180.72 | $188.20 | $180.00 | $186.75 | +$6.04 | +3.34% | 1,159,813 | $186.19 | $180.00 $188.20 |
| Sep 21, 2026 | $176.89 | $182.25 | $176.22 | $180.71 | +$3.82 | +2.16% | 857,649 | $180.13 | $176.22 $182.25 |
| Sep 18, 2026 | $179.10 | $179.10 | $176.29 | $176.89 | $-1.30 | -0.73% | 1,359,746 | $177.40 | $176.29 $179.10 |
| Sep 17, 2026 | $174.93 | $178.65 | $173.24 | $178.19 | +$5.28 | +3.05% | 1,087,055 | $177.30 | $173.24 $178.65 |
| Sep 16, 2026 | $174.90 | $178.55 | $171.66 | $172.91 | $-1.82 | -1.04% | 826,903 | $173.81 | $171.66 $178.55 |
| Sep 15, 2026 | $168.27 | $175.86 | $168.27 | $174.73 | +$6.73 | +4.01% | 890,120 | $174.13 | $168.27 $175.86 |
| Sep 14, 2026 | $166.74 | $168.42 | $162.10 | $168.00 | +$2.82 | +1.71% | 514,400 | $166.70 | $162.10 $168.42 |
| Sep 11, 2026 | $166.72 | $168.06 | $164.02 | $165.18 | +$0.50 | +0.30% | 944,559 | $166.11 | $164.02 $168.06 |
| Sep 10, 2026 | $162.68 | $165.04 | $161.14 | $164.68 | $-0.37 | -0.22% | 955,981 | $163.30 | $161.14 $165.04 |
| Sep 9, 2026 | $168.53 | $169.52 | $162.46 | $165.05 | $-3.48 | -2.06% | 1,081,203 | $165.94 | $162.46 $169.52 |
| Sep 8, 2026 | $168.05 | $172.95 | $166.32 | $168.53 | +$0.93 | +0.55% | 779,443 | $169.96 | $166.32 $172.95 |
| Sep 4, 2026 | $167.26 | $169.51 | $165.00 | $167.60 | $-2.01 | -1.19% | 806,067 | $167.36 | $165.00 $169.51 |
| Sep 3, 2026 | $175.53 | $176.13 | $167.54 | $169.61 | $-3.33 | -1.93% | 1,325,296 | $169.15 | $167.54 $176.13 |
| Sep 2, 2026 | $171.77 | $176.87 | $168.58 | $172.94 | +$2.92 | +1.72% | 959,255 | $173.06 | $168.58 $176.87 |
| Sep 1, 2026 | $180.70 | $182.57 | $167.42 | $170.02 | $-10.96 | -6.06% | 1,405,067 | $170.72 | $167.42 $182.57 |
| Aug 31, 2026 | $174.17 | $181.07 | $174.01 | $180.98 | +$4.71 | +2.67% | 787,628 | $179.12 | $174.01 $181.07 |
| Aug 28, 2026 | $179.76 | $181.35 | $175.70 | $176.27 | $-5.76 | -3.16% | 818,719 | $177.30 | $175.70 $181.35 |
| Aug 27, 2026 | $179.90 | $183.09 | $179.14 | $182.03 | +$1.73 | +0.96% | 611,896 | $182.03 | $179.14 $183.09 |