Repligen

RGEN
🏛️ usa →
124.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 259.83 268.10 259.83 264.84 0.4M
2021-12-30 257.70 265.49 257.66 260.98 0.4M
2021-12-29 255.16 261.72 251.25 257.90 0.4M
2021-12-28 269.83 270.00 250.18 253.77 0.4M
2021-12-27 263.22 268.37 261.82 267.86 0.3M
2021-12-23 274.09 274.09 263.56 264.65 0.3M
2021-12-22 267.62 271.24 263.21 269.67 0.2M
2021-12-21 269.29 273.04 261.80 267.59 0.3M
2021-12-20 265.86 271.60 263.50 269.70 0.3M
2021-12-17 256.13 269.20 252.96 265.42 0.5M
2021-12-16 265.99 265.99 252.63 256.86 0.3M
2021-12-15 252.91 262.16 248.08 261.83 0.3M
2021-12-14 253.34 259.01 247.47 252.53 0.4M
2021-12-13 247.70 260.76 245.15 258.71 0.4M
2021-12-10 250.49 259.63 246.27 247.64 0.3M
2021-12-09 266.20 269.09 251.94 252.32 0.3M
2021-12-08 260.72 267.66 255.43 266.03 0.3M
2021-12-07 253.95 263.05 253.08 258.67 0.3M
2021-12-06 259.39 259.95 243.29 247.59 0.4M
2021-12-03 271.51 271.51 251.69 262.88 0.3M
2021-12-02 271.41 277.34 264.70 268.82 0.3M
2021-12-01 286.60 292.00 273.79 276.84 0.6M
2021-11-30 292.30 299.49 285.52 286.50 0.7M
2021-11-29 286.35 295.29 281.61 291.18 0.5M
2021-11-26 280.91 300.23 273.11 286.01 0.4M
2021-11-24 269.01 272.21 263.51 271.84 0.2M
2021-11-23 270.46 276.12 260.41 269.83 0.4M
2021-11-22 284.37 284.76 271.63 274.10 0.3M
2021-11-19 281.99 286.46 281.36 284.89 0.3M
2021-11-18 277.30 282.01 273.15 280.00 0.4M
2021-11-17 270.88 277.78 267.53 277.48 0.6M
2021-11-16 260.54 270.49 258.30 268.98 0.5M
2021-11-15 259.95 264.77 258.01 261.45 0.2M
2021-11-12 268.00 268.00 257.41 258.50 0.3M
2021-11-11 267.54 268.41 264.41 267.02 0.2M
2021-11-10 271.28 271.28 258.96 263.70 0.3M
2021-11-09 274.62 274.62 268.29 273.21 0.3M
2021-11-08 267.42 273.63 263.80 273.31 0.3M
2021-11-05 266.00 269.18 251.25 266.82 0.8M
2021-11-04 291.26 291.26 276.25 277.03 0.5M
2021-11-03 303.19 304.00 290.71 292.34 0.5M
2021-11-02 305.24 306.98 296.78 302.73 0.3M
2021-11-01 290.58 305.67 290.58 304.47 0.4M
2021-10-29 289.72 291.44 277.71 290.50 0.6M
2021-10-27 272.13 278.63 269.82 271.04 0.3M
2021-10-26 275.94 276.84 267.10 273.83 0.3M
2021-10-25 275.40 279.49 271.01 274.67 0.3M
2021-10-22 271.87 275.43 267.60 274.95 0.2M
2021-10-21 269.85 271.16 263.02 270.76 0.3M
2021-10-20 264.30 270.69 264.30 268.25 0.3M
2021-10-19 265.16 269.99 262.37 262.65 0.3M
2021-10-18 266.78 267.94 261.90 263.78 0.4M
2021-10-15 274.78 276.30 266.35 266.92 0.4M
2021-10-14 258.16 269.13 257.92 268.57 0.6M
2021-10-13 253.22 254.40 249.67 253.01 0.2M
2021-10-12 254.87 254.87 248.55 251.03 0.4M
2021-10-11 257.06 257.52 253.29 253.70 0.3M
2021-10-08 273.07 273.76 257.97 258.78 0.4M
2021-10-07 267.75 275.60 267.67 272.17 0.2M
2021-10-06 268.66 274.13 263.57 267.94 0.5M
2021-10-05 273.33 277.38 269.84 270.39 0.4M
2021-10-04 283.24 283.24 270.83 272.90 0.4M
2021-10-01 288.49 288.49 268.38 281.60 0.6M
2021-09-30 287.30 293.88 287.30 288.99 0.4M
2021-09-29 288.11 296.56 284.40 286.19 0.5M
2021-09-28 299.55 300.89 284.46 285.57 0.8M
2021-09-27 322.27 322.27 301.02 307.37 0.7M
2021-09-24 323.48 325.86 315.53 323.26 0.3M
2021-09-23 315.06 327.32 313.74 324.21 0.5M
2021-09-22 314.00 318.03 309.33 313.10 0.5M
2021-09-21 308.10 316.47 306.92 314.18 0.3M
2021-09-20 301.33 311.29 297.69 306.05 0.5M
2021-09-17 304.83 310.69 301.53 306.90 1.2M
2021-09-16 296.57 300.09 293.73 299.88 0.5M
2021-09-15 295.01 299.74 294.29 296.40 0.4M
2021-09-14 290.16 296.63 290.16 294.50 0.3M
2021-09-13 295.90 295.90 287.56 289.57 0.5M
2021-09-10 295.22 296.50 292.06 295.03 0.3M
2021-09-09 296.21 296.73 293.31 294.67 0.3M
2021-09-08 294.23 297.00 292.57 294.40 0.2M
2021-09-07 291.10 297.58 290.27 296.10 0.3M
2021-09-03 287.65 293.90 286.53 292.42 0.1M
2021-09-02 288.03 290.80 284.73 288.54 0.2M
2021-09-01 281.08 286.75 278.63 285.87 0.3M
2021-08-31 284.33 285.16 277.59 282.98 0.2M
2021-08-30 276.24 284.41 276.24 282.84 0.3M
2021-08-27 274.01 276.52 271.50 275.83 0.3M
2021-08-26 274.45 275.64 269.24 272.69 0.3M
2021-08-25 270.19 274.67 269.51 274.01 0.2M
2021-08-24 266.54 271.20 265.00 270.35 0.2M
2021-08-23 262.63 268.11 262.63 266.08 0.4M
2021-08-20 260.92 267.59 260.70 262.69 0.3M
2021-08-19 252.10 261.69 251.11 259.56 0.2M
2021-08-18 260.00 262.31 254.65 254.67 0.2M
2021-08-17 254.82 257.66 250.22 256.99 0.2M
2021-08-16 257.69 257.69 251.58 255.99 0.2M
2021-08-13 255.19 258.24 252.43 257.96 0.2M
2021-08-12 249.10 255.50 248.63 255.25 0.2M
2021-08-11 251.21 252.01 246.56 249.64 0.2M
2021-08-10 255.84 256.51 248.96 250.13 0.2M
2021-08-09 252.67 255.43 250.13 255.43 0.2M
2021-08-06 251.90 252.25 248.27 250.65 0.2M
2021-08-05 253.00 255.34 249.78 254.67 0.3M
2021-08-04 248.74 253.72 248.25 252.59 0.3M
2021-08-03 247.87 251.25 245.50 249.07 0.2M
2021-08-02 246.62 248.56 239.62 247.87 0.3M
2021-07-30 241.36 248.25 239.04 245.70 0.5M
2021-07-29 232.41 243.72 231.01 241.00 0.5M
2021-07-28 226.26 240.49 224.56 235.28 0.8M
2021-07-27 212.50 226.48 210.44 226.38 1.1M
2021-07-26 209.22 209.77 204.99 206.01 0.3M
2021-07-23 206.40 210.61 203.74 209.92 0.5M
2021-07-22 204.86 207.59 203.01 206.01 0.2M
2021-07-21 202.44 203.89 197.48 203.60 0.4M
2021-07-20 201.20 203.60 198.27 202.97 0.4M
2021-07-19 197.86 202.56 195.85 199.38 0.3M
2021-07-16 197.75 202.75 196.81 200.14 0.6M
2021-07-15 194.14 198.06 193.03 197.11 0.2M
2021-07-14 201.25 202.80 193.74 194.77 0.3M
2021-07-13 204.01 205.50 200.36 200.85 0.1M
2021-07-12 206.59 207.89 201.81 204.31 0.3M
2021-07-09 206.23 207.04 203.72 205.78 0.2M
2021-07-08 202.00 207.64 200.76 206.36 0.3M
2021-07-07 205.94 207.95 204.00 206.45 0.3M
2021-07-06 201.95 206.35 201.95 204.07 0.4M
2021-07-02 200.95 201.99 198.12 201.90 0.2M
2021-07-01 199.30 200.64 197.22 199.71 0.3M
2021-06-30 203.85 203.85 197.73 199.62 0.2M
2021-06-29 201.00 204.75 198.89 204.03 0.3M
2021-06-28 193.39 201.32 193.39 201.18 0.3M
2021-06-25 192.69 193.65 189.19 191.62 0.6M
2021-06-24 194.98 195.82 192.24 192.87 0.2M
2021-06-23 196.78 197.97 191.86 192.92 0.5M
2021-06-22 197.04 198.18 195.14 197.15 0.4M
2021-06-21 197.80 200.15 192.37 196.14 0.3M
2021-06-18 199.06 203.31 194.90 197.34 1.1M
2021-06-17 188.75 201.43 188.75 199.64 0.5M
2021-06-16 190.13 193.70 187.52 190.14 0.2M
2021-06-15 193.91 196.30 188.71 189.64 0.3M
2021-06-14 191.95 196.24 191.95 195.14 0.3M
2021-06-11 191.37 192.97 189.60 191.52 0.2M
2021-06-10 186.19 190.99 185.24 190.00 0.3M
2021-06-09 184.98 187.79 183.43 186.23 0.3M
2021-06-08 186.49 187.30 179.50 182.49 0.4M
2021-06-07 176.90 184.35 175.34 183.85 0.6M
2021-06-04 176.60 180.96 176.60 177.79 0.3M
2021-06-03 176.07 177.96 172.92 175.60 0.3M
2021-06-02 173.25 179.84 172.59 178.44 0.4M
2021-06-01 182.61 182.61 172.41 172.75 0.7M
2021-05-28 183.48 187.20 182.30 182.61 0.3M
2021-05-27 178.44 183.97 177.99 181.45 0.4M
2021-05-26 179.93 181.00 176.78 178.91 0.3M
2021-05-25 177.23 180.72 176.08 179.47 0.4M
2021-05-24 181.56 183.02 176.13 176.69 0.5M
2021-05-21 182.10 183.25 178.42 180.00 0.4M
2021-05-20 177.48 182.24 177.01 181.41 0.6M
2021-05-19 168.41 177.13 167.00 176.28 0.9M
2021-05-18 164.92 172.84 164.90 171.99 0.7M
2021-05-17 170.94 171.90 162.29 165.87 0.8M
2021-05-14 168.98 174.78 168.47 171.96 0.4M
2021-05-13 172.14 173.54 164.29 169.65 0.6M
2021-05-12 173.35 177.00 171.04 171.60 0.3M
2021-05-11 169.46 178.37 167.09 175.46 0.7M
2021-05-10 185.00 186.00 171.05 175.13 0.5M
2021-05-07 186.46 193.35 186.08 187.80 0.4M
2021-05-06 191.94 191.94 181.55 185.22 0.6M
2021-05-05 197.45 199.49 193.67 194.81 0.4M
2021-05-04 215.10 215.10 194.04 194.67 0.6M
2021-05-03 211.77 212.68 206.86 208.11 0.3M
2021-04-30 211.87 216.76 210.55 211.71 0.3M
2021-04-29 219.44 219.81 212.52 213.14 0.2M
2021-04-28 220.62 221.97 217.36 219.74 0.3M
2021-04-27 218.95 222.24 218.21 220.95 0.2M
2021-04-26 218.42 223.03 218.00 220.04 0.3M
2021-04-23 217.66 220.83 214.51 218.32 0.3M
2021-04-22 218.04 221.26 214.88 216.32 0.3M
2021-04-21 211.07 217.86 210.22 217.59 0.3M
2021-04-20 211.03 214.46 208.17 211.99 0.2M
2021-04-19 212.01 213.58 208.06 212.04 0.2M
2021-04-16 214.18 214.46 211.95 213.30 0.1M
2021-04-15 209.13 215.00 207.73 213.57 0.2M
2021-04-14 212.83 213.40 205.17 205.29 0.3M
2021-04-13 208.62 212.97 208.26 212.86 0.3M
2021-04-12 205.35 207.54 202.75 207.02 0.2M
2021-04-09 202.01 206.78 201.38 206.10 0.2M
2021-04-08 204.18 207.37 202.91 204.16 0.3M
2021-04-07 205.79 205.79 200.41 201.31 0.2M
2021-04-06 200.92 206.19 199.04 204.97 0.3M
2021-04-05 197.33 200.58 195.57 200.42 0.3M
2021-04-01 197.39 198.75 193.10 195.44 0.4M
2021-03-31 189.51 197.77 188.00 194.41 0.6M
2021-03-30 183.12 190.10 182.12 189.21 0.4M
2021-03-29 182.89 188.39 181.54 184.10 0.8M
2021-03-26 181.01 184.04 178.76 183.51 0.8M
2021-03-25 186.31 186.31 178.00 180.37 0.6M
2021-03-24 206.29 206.30 188.13 189.05 0.5M
2021-03-23 206.51 208.00 204.40 206.58 0.4M
2021-03-22 205.44 210.99 203.77 207.44 0.4M
2021-03-19 202.28 205.87 199.44 203.99 0.8M
2021-03-18 194.68 203.98 194.28 200.01 0.4M
2021-03-17 194.52 199.00 192.84 196.84 0.4M
2021-03-16 205.78 206.75 196.16 197.57 0.4M
2021-03-15 195.79 204.71 195.41 204.01 0.4M
2021-03-12 191.01 197.12 189.26 194.70 0.3M
2021-03-11 191.78 195.84 190.82 194.08 0.4M
2021-03-10 194.09 194.98 186.84 188.49 0.5M
2021-03-09 185.86 194.35 185.86 190.22 0.4M
2021-03-08 185.58 188.25 178.67 181.48 0.5M
2021-03-05 183.21 187.66 173.09 186.19 0.6M
2021-03-04 196.01 200.00 181.30 183.21 0.8M
2021-03-03 213.33 213.33 199.55 199.87 0.3M
2021-03-02 222.12 223.17 212.08 212.65 0.3M
2021-03-01 216.46 222.35 214.01 221.73 0.3M
2021-02-26 206.51 214.48 206.51 212.39 0.3M
2021-02-25 219.47 221.69 204.87 207.07 0.4M
2021-02-24 216.50 220.87 210.67 215.58 0.6M
2021-02-23 204.00 208.12 193.01 206.51 0.5M
2021-02-22 213.83 214.00 209.58 210.77 0.3M
2021-02-19 217.14 219.57 213.51 214.35 0.3M
2021-02-18 214.00 218.44 209.00 215.62 0.3M
2021-02-17 219.58 220.77 212.00 215.03 0.4M
2021-02-16 226.91 227.75 220.43 221.63 0.2M
2021-02-12 222.67 228.84 221.17 226.26 0.3M
2021-02-11 220.66 224.64 220.32 223.39 0.3M
2021-02-10 218.31 221.54 213.52 219.12 0.4M
2021-02-09 219.00 220.90 214.10 216.18 0.3M
2021-02-08 224.90 225.89 218.02 219.14 0.3M
2021-02-05 219.00 222.20 217.47 222.06 0.2M
2021-02-04 214.51 219.86 213.00 217.92 0.3M
2021-02-03 217.51 218.39 211.61 213.97 0.3M
2021-02-02 209.90 217.41 209.57 215.42 0.4M
2021-02-01 201.50 207.70 201.37 206.41 0.4M
2021-01-29 197.52 201.99 196.35 200.00 0.5M
2021-01-28 187.90 197.90 187.36 195.73 0.4M
2021-01-27 197.09 197.36 185.54 187.33 0.7M
2021-01-26 214.74 215.21 200.63 201.99 0.7M
2021-01-25 220.86 222.26 212.57 215.28 0.3M
2021-01-22 216.54 219.44 216.14 219.32 0.2M
2021-01-21 218.22 219.45 213.50 216.91 0.3M
2021-01-20 223.85 226.97 212.51 216.67 0.5M
2021-01-19 220.56 226.53 217.44 222.19 0.6M
2021-01-15 213.75 217.78 212.40 215.47 0.4M
2021-01-14 208.15 221.38 208.15 212.25 0.6M
2021-01-13 209.99 210.66 205.55 207.97 0.3M
2021-01-12 205.12 207.26 201.39 206.33 0.4M
2021-01-11 209.79 211.68 203.71 205.89 0.4M
2021-01-08 206.50 209.63 203.76 208.36 0.3M
2021-01-07 197.97 207.13 197.68 204.09 0.4M
2021-01-06 195.86 199.75 192.23 197.01 0.4M
2021-01-05 189.64 195.53 189.08 194.67 0.3M
2021-01-04 192.63 196.00 187.80 190.66 0.2M