Italia markets open in 2 hours 32 minutes

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
166,31+7,95 (+5,02%)
Alla chiusura: 04:00PM EDT
158,14 -8,17 (-4,91%)
Dopo ore: 04:45PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024160,61166,71155,48166,31166,31848.500
01 mag 2024159,00164,15151,82158,36158,36909.300
30 apr 2024164,54168,28164,01164,20164,20756.700
29 apr 2024167,91168,96163,22166,14166,14426.100
26 apr 2024165,66168,46165,05166,58166,58341.300
25 apr 2024166,21168,11163,23165,66165,66238.700
24 apr 2024169,82173,48165,91167,86167,86546.000
23 apr 2024166,49174,30165,44171,28171,28928.600
22 apr 2024158,03159,70154,87157,48157,48294.400
19 apr 2024157,63159,41156,33157,14157,14386.800
18 apr 2024154,59159,35152,19157,06157,06759.200
17 apr 2024165,22169,21160,16160,98160,98525.300
16 apr 2024165,96166,21160,91164,17164,17609.300
15 apr 2024173,76174,73165,89166,39166,39447.300
12 apr 2024174,01174,62169,74171,53171,53706.400
11 apr 2024175,35176,88174,92176,08176,08339.200
10 apr 2024176,43177,93175,02176,00176,00424.300
09 apr 2024174,57182,21174,57181,92181,92383.700
08 apr 2024173,51175,83172,98174,05174,05309.100
05 apr 2024173,27178,18173,14173,81173,81590.000
04 apr 2024178,99180,10172,80172,94172,94429.800
03 apr 2024176,73179,81175,53177,32177,32339.000
02 apr 2024180,18180,72176,39177,92177,92564.400
01 apr 2024184,98184,98180,08182,95182,95452.300
28 mar 2024184,17187,25182,56183,92183,92338.000
27 mar 2024186,70186,70183,22184,75184,75396.800
26 mar 2024185,14186,81183,37183,84183,84430.400
25 mar 2024197,51198,00184,32184,88184,88452.800
22 mar 2024199,95200,03196,86198,03198,03328.200
21 mar 2024196,58200,23196,58199,74199,74408.900
20 mar 2024198,80199,35194,85196,72196,72400.500
19 mar 2024193,01198,80193,01198,69198,69273.700
18 mar 2024191,94194,50190,70194,25194,25301.300
15 mar 2024192,22194,46189,44189,93189,93601.800
14 mar 2024193,20194,98192,31193,58193,58403.800
13 mar 2024191,53196,55191,53194,39194,39354.000
12 mar 2024193,12194,23190,54192,76192,76438.800
11 mar 2024194,72196,30193,11193,14193,14221.300
08 mar 2024199,20203,13194,62195,47195,47275.900
07 mar 2024196,30199,80196,01198,46198,46282.400
06 mar 2024195,00196,63193,45195,13195,13248.500
05 mar 2024193,81195,38190,00192,07192,07420.600
04 mar 2024196,45199,00194,76195,72195,72363.800
01 mar 2024192,18196,34190,80195,52195,52526.100
29 feb 2024197,08198,59193,68193,99193,99737.400
28 feb 2024191,89196,11191,06195,94195,94387.100
27 feb 2024190,86194,98189,50192,71192,71440.900
26 feb 2024194,68195,99191,46191,79191,79662.500
23 feb 2024195,41199,31194,86196,52196,52435.100
22 feb 2024197,28200,25190,96193,40193,40835.900
21 feb 2024187,80202,32187,80194,10194,101.263.200
20 feb 2024206,00207,87196,86199,73199,731.190.300
16 feb 2024203,14211,13203,14208,42208,42578.100
15 feb 2024207,60209,95205,58206,03206,03532.700
14 feb 2024201,98206,28198,78206,04206,04471.500
13 feb 2024198,07202,29195,70198,46198,46599.400
12 feb 2024205,24207,16203,86205,70205,70499.300
09 feb 2024203,71208,00202,95205,00205,00369.900
08 feb 2024202,18208,16200,33203,99203,99560.900
07 feb 2024201,33203,95199,49201,75201,75509.600
06 feb 2024195,95201,97195,95200,52200,52437.400
05 feb 2024193,49197,31192,69196,10196,10298.500
02 feb 2024190,45196,54187,63196,17196,17386.100
01 feb 2024190,56192,83186,33192,71192,71480.600
31 gen 2024192,05194,84188,00189,40189,40540.700
30 gen 2024191,71197,05191,70193,49193,49522.200
29 gen 2024192,51192,62185,65192,21192,211.051.100
26 gen 2024194,00204,00193,24193,40193,401.864.500
25 gen 2024183,71186,33180,12185,51185,51817.400
24 gen 2024189,38189,71180,46181,75181,75736.000
23 gen 2024185,49187,46180,20187,05187,05620.600
22 gen 2024178,60184,86177,13184,22184,22551.000
19 gen 2024174,20178,81170,76178,02178,021.608.500
18 gen 2024172,99174,67169,11174,20174,20385.200
17 gen 2024170,23171,99167,40170,78170,78586.600
16 gen 2024171,01174,27167,70172,76172,76521.200
12 gen 2024179,96180,55172,77173,21173,21446.700
11 gen 2024176,30178,83173,99178,61178,61579.500
10 gen 2024173,63178,25170,38178,16178,16685.500
09 gen 2024174,65181,69171,73173,14173,14716.900
08 gen 2024171,40177,14169,42176,88176,88307.300
05 gen 2024170,00175,21167,57171,63171,63336.500
04 gen 2024172,12174,77171,17171,57171,57472.900
03 gen 2024176,16176,32170,73171,57171,57582.400
02 gen 2024176,79184,44175,83179,29179,29479.400
29 dic 2023182,82187,32179,55179,80179,80360.400
28 dic 2023183,71188,31182,13185,35185,35423.600
27 dic 2023184,60186,03183,32183,71183,71288.800
26 dic 2023182,89185,60182,26183,63183,63190.500
22 dic 2023184,10186,16182,27182,72182,72433.800
21 dic 2023182,77184,99181,88182,09182,09274.400
20 dic 2023182,99185,30179,16179,82179,82604.500
19 dic 2023179,72182,78179,26182,10182,10455.500
18 dic 2023182,52182,92175,94176,76176,76545.000
15 dic 2023181,99185,73178,35181,22181,221.256.800
14 dic 2023180,97187,87177,97180,41180,411.142.400
13 dic 2023162,53175,69162,53174,92174,92942.200
12 dic 2023161,50164,58160,50162,95162,95524.900
11 dic 2023159,60162,55159,25160,74160,74294.000
08 dic 2023160,48164,71158,33159,27159,27472.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...