Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 160.61 | 160.61 | 155.48 | 158.16 | 158.16 | 161,603 |
| 01 may 2024 | 159.00 | 164.15 | 151.82 | 158.36 | 158.36 | 909,300 |
| 30 abr 2024 | 164.54 | 168.28 | 164.01 | 164.20 | 164.20 | 756,700 |
| 29 abr 2024 | 167.91 | 168.96 | 163.22 | 166.14 | 166.14 | 426,100 |
| 26 abr 2024 | 165.66 | 168.46 | 165.05 | 166.58 | 166.58 | 341,300 |
| 25 abr 2024 | 166.21 | 168.11 | 163.23 | 165.66 | 165.66 | 238,700 |
| 24 abr 2024 | 169.82 | 173.48 | 165.91 | 167.86 | 167.86 | 546,000 |
| 23 abr 2024 | 166.49 | 174.30 | 165.44 | 171.28 | 171.28 | 928,600 |
| 22 abr 2024 | 158.03 | 159.70 | 154.87 | 157.48 | 157.48 | 294,400 |
| 19 abr 2024 | 157.63 | 159.41 | 156.33 | 157.14 | 157.14 | 386,800 |
| 18 abr 2024 | 154.59 | 159.35 | 152.19 | 157.06 | 157.06 | 759,200 |
| 17 abr 2024 | 165.22 | 169.21 | 160.16 | 160.98 | 160.98 | 525,300 |
| 16 abr 2024 | 165.96 | 166.21 | 160.91 | 164.17 | 164.17 | 609,300 |
| 15 abr 2024 | 173.76 | 174.73 | 165.89 | 166.39 | 166.39 | 447,300 |
| 12 abr 2024 | 174.01 | 174.62 | 169.74 | 171.53 | 171.53 | 706,400 |
| 11 abr 2024 | 175.35 | 176.88 | 174.92 | 176.08 | 176.08 | 339,200 |
| 10 abr 2024 | 176.43 | 177.93 | 175.02 | 176.00 | 176.00 | 424,300 |
| 09 abr 2024 | 174.57 | 182.21 | 174.57 | 181.92 | 181.92 | 383,700 |
| 08 abr 2024 | 173.51 | 175.83 | 172.98 | 174.05 | 174.05 | 309,100 |
| 05 abr 2024 | 173.27 | 178.18 | 173.14 | 173.81 | 173.81 | 590,000 |
| 04 abr 2024 | 178.99 | 180.10 | 172.80 | 172.94 | 172.94 | 429,800 |
| 03 abr 2024 | 176.73 | 179.81 | 175.53 | 177.32 | 177.32 | 339,000 |
| 02 abr 2024 | 180.18 | 180.72 | 176.39 | 177.92 | 177.92 | 564,400 |
| 01 abr 2024 | 184.98 | 184.98 | 180.08 | 182.95 | 182.95 | 452,300 |
| 28 mar 2024 | 184.17 | 187.25 | 182.56 | 183.92 | 183.92 | 338,000 |
| 27 mar 2024 | 186.70 | 186.70 | 183.22 | 184.75 | 184.75 | 396,800 |
| 26 mar 2024 | 185.14 | 186.81 | 183.37 | 183.84 | 183.84 | 430,400 |
| 25 mar 2024 | 197.51 | 198.00 | 184.32 | 184.88 | 184.88 | 452,800 |
| 22 mar 2024 | 199.95 | 200.03 | 196.86 | 198.03 | 198.03 | 328,200 |
| 21 mar 2024 | 196.58 | 200.23 | 196.58 | 199.74 | 199.74 | 408,900 |
| 20 mar 2024 | 198.80 | 199.35 | 194.85 | 196.72 | 196.72 | 400,500 |
| 19 mar 2024 | 193.01 | 198.80 | 193.01 | 198.69 | 198.69 | 273,700 |
| 18 mar 2024 | 191.94 | 194.50 | 190.70 | 194.25 | 194.25 | 301,300 |
| 15 mar 2024 | 192.22 | 194.46 | 189.44 | 189.93 | 189.93 | 601,800 |
| 14 mar 2024 | 193.20 | 194.98 | 192.31 | 193.58 | 193.58 | 403,800 |
| 13 mar 2024 | 191.53 | 196.55 | 191.53 | 194.39 | 194.39 | 354,000 |
| 12 mar 2024 | 193.12 | 194.23 | 190.54 | 192.76 | 192.76 | 438,800 |
| 11 mar 2024 | 194.72 | 196.30 | 193.11 | 193.14 | 193.14 | 221,300 |
| 08 mar 2024 | 199.20 | 203.13 | 194.62 | 195.47 | 195.47 | 275,900 |
| 07 mar 2024 | 196.30 | 199.80 | 196.01 | 198.46 | 198.46 | 282,400 |
| 06 mar 2024 | 195.00 | 196.63 | 193.45 | 195.13 | 195.13 | 248,500 |
| 05 mar 2024 | 193.81 | 195.38 | 190.00 | 192.07 | 192.07 | 420,600 |
| 04 mar 2024 | 196.45 | 199.00 | 194.76 | 195.72 | 195.72 | 363,800 |
| 01 mar 2024 | 192.18 | 196.34 | 190.80 | 195.52 | 195.52 | 526,100 |
| 29 feb 2024 | 197.08 | 198.59 | 193.68 | 193.99 | 193.99 | 737,400 |
| 28 feb 2024 | 191.89 | 196.11 | 191.06 | 195.94 | 195.94 | 387,100 |
| 27 feb 2024 | 190.86 | 194.98 | 189.50 | 192.71 | 192.71 | 440,900 |
| 26 feb 2024 | 194.68 | 195.99 | 191.46 | 191.79 | 191.79 | 662,500 |
| 23 feb 2024 | 195.41 | 199.31 | 194.86 | 196.52 | 196.52 | 435,100 |
| 22 feb 2024 | 197.28 | 200.25 | 190.96 | 193.40 | 193.40 | 835,900 |
| 21 feb 2024 | 187.80 | 202.32 | 187.80 | 194.10 | 194.10 | 1,263,200 |
| 20 feb 2024 | 206.00 | 207.87 | 196.86 | 199.73 | 199.73 | 1,190,300 |
| 16 feb 2024 | 203.14 | 211.13 | 203.14 | 208.42 | 208.42 | 578,100 |
| 15 feb 2024 | 207.60 | 209.95 | 205.58 | 206.03 | 206.03 | 532,700 |
| 14 feb 2024 | 201.98 | 206.28 | 198.78 | 206.04 | 206.04 | 471,500 |
| 13 feb 2024 | 198.07 | 202.29 | 195.70 | 198.46 | 198.46 | 599,400 |
| 12 feb 2024 | 205.24 | 207.16 | 203.86 | 205.70 | 205.70 | 499,300 |
| 09 feb 2024 | 203.71 | 208.00 | 202.95 | 205.00 | 205.00 | 369,900 |
| 08 feb 2024 | 202.18 | 208.16 | 200.33 | 203.99 | 203.99 | 560,900 |
| 07 feb 2024 | 201.33 | 203.95 | 199.49 | 201.75 | 201.75 | 509,600 |
| 06 feb 2024 | 195.95 | 201.97 | 195.95 | 200.52 | 200.52 | 437,400 |
| 05 feb 2024 | 193.49 | 197.31 | 192.69 | 196.10 | 196.10 | 298,500 |
| 02 feb 2024 | 190.45 | 196.54 | 187.63 | 196.17 | 196.17 | 386,100 |
| 01 feb 2024 | 190.56 | 192.83 | 186.33 | 192.71 | 192.71 | 480,600 |
| 31 ene 2024 | 192.05 | 194.84 | 188.00 | 189.40 | 189.40 | 540,700 |
| 30 ene 2024 | 191.71 | 197.05 | 191.70 | 193.49 | 193.49 | 522,200 |
| 29 ene 2024 | 192.51 | 192.62 | 185.65 | 192.21 | 192.21 | 1,051,100 |
| 26 ene 2024 | 194.00 | 204.00 | 193.24 | 193.40 | 193.40 | 1,864,500 |
| 25 ene 2024 | 183.71 | 186.33 | 180.12 | 185.51 | 185.51 | 817,400 |
| 24 ene 2024 | 189.38 | 189.71 | 180.46 | 181.75 | 181.75 | 736,000 |
| 23 ene 2024 | 185.49 | 187.46 | 180.20 | 187.05 | 187.05 | 620,600 |
| 22 ene 2024 | 178.60 | 184.86 | 177.13 | 184.22 | 184.22 | 551,000 |
| 19 ene 2024 | 174.20 | 178.81 | 170.76 | 178.02 | 178.02 | 1,608,500 |
| 18 ene 2024 | 172.99 | 174.67 | 169.11 | 174.20 | 174.20 | 385,200 |
| 17 ene 2024 | 170.23 | 171.99 | 167.40 | 170.78 | 170.78 | 586,600 |
| 16 ene 2024 | 171.01 | 174.27 | 167.70 | 172.76 | 172.76 | 521,200 |
| 12 ene 2024 | 179.96 | 180.55 | 172.77 | 173.21 | 173.21 | 446,700 |
| 11 ene 2024 | 176.30 | 178.83 | 173.99 | 178.61 | 178.61 | 579,500 |
| 10 ene 2024 | 173.63 | 178.25 | 170.38 | 178.16 | 178.16 | 685,500 |
| 09 ene 2024 | 174.65 | 181.69 | 171.73 | 173.14 | 173.14 | 716,900 |
| 08 ene 2024 | 171.40 | 177.14 | 169.42 | 176.88 | 176.88 | 307,300 |
| 05 ene 2024 | 170.00 | 175.21 | 167.57 | 171.63 | 171.63 | 336,500 |
| 04 ene 2024 | 172.12 | 174.77 | 171.17 | 171.57 | 171.57 | 472,900 |
| 03 ene 2024 | 176.16 | 176.32 | 170.73 | 171.57 | 171.57 | 582,400 |
| 02 ene 2024 | 176.79 | 184.44 | 175.83 | 179.29 | 179.29 | 479,400 |
| 29 dic 2023 | 182.82 | 187.32 | 179.55 | 179.80 | 179.80 | 360,400 |
| 28 dic 2023 | 183.71 | 188.31 | 182.13 | 185.35 | 185.35 | 423,600 |
| 27 dic 2023 | 184.60 | 186.03 | 183.32 | 183.71 | 183.71 | 288,800 |
| 26 dic 2023 | 182.89 | 185.60 | 182.26 | 183.63 | 183.63 | 190,500 |
| 22 dic 2023 | 184.10 | 186.16 | 182.27 | 182.72 | 182.72 | 433,800 |
| 21 dic 2023 | 182.77 | 184.99 | 181.88 | 182.09 | 182.09 | 274,400 |
| 20 dic 2023 | 182.99 | 185.30 | 179.16 | 179.82 | 179.82 | 604,500 |
| 19 dic 2023 | 179.72 | 182.78 | 179.26 | 182.10 | 182.10 | 455,500 |
| 18 dic 2023 | 182.52 | 182.92 | 175.94 | 176.76 | 176.76 | 545,000 |
| 15 dic 2023 | 181.99 | 185.73 | 178.35 | 181.22 | 181.22 | 1,256,800 |
| 14 dic 2023 | 180.97 | 187.87 | 177.97 | 180.41 | 180.41 | 1,142,400 |
| 13 dic 2023 | 162.53 | 175.69 | 162.53 | 174.92 | 174.92 | 942,200 |
| 12 dic 2023 | 161.50 | 164.58 | 160.50 | 162.95 | 162.95 | 524,900 |
| 11 dic 2023 | 159.60 | 162.55 | 159.25 | 160.74 | 160.74 | 294,000 |
| 08 dic 2023 | 160.48 | 164.71 | 158.33 | 159.27 | 159.27 | 472,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.