XNAS
Datos históricos de Repligen Corporation
Repligen Corporation · RGEN
$173.88
▼ -0.04 (-0.02%)
Última operación · 10/10/2026, 18:05:32 UTC
- Variación en el periodo
- +19.72%
- Máximo
- US$198.87
- 28 de septiembre de 2026
- Mínimo
- US$100.99
- 14 de mayo de 2026
- Volumen medio diario
- 1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 164.21 | 174.82 | 164.21 | 173.88 | +6.13% | 1.34 M |
| 8 oct 2026 | 164.00 | 164.65 | 157.44 | 163.84 | −2.02% | 1.23 M |
| 7 oct 2026 | 174.75 | 175.04 | 165.99 | 167.22 | −4.37% | 2.63 M |
| 6 oct 2026 | 191.90 | 194.36 | 174.36 | 174.86 | −7.73% | 1.7 M |
| 5 oct 2026 | 178.75 | 191.26 | 178.61 | 189.50 | +4.29% | 1.61 M |
| 2 oct 2026 | 179.32 | 186.52 | 178.00 | 181.70 | +2.52% | 1.46 M |
| 1 oct 2026 | 194.00 | 194.00 | 177.12 | 177.23 | −7.80% | 1.95 M |
| 30 sep 2026 | 193.09 | 195.61 | 190.97 | 192.23 | −1.20% | 730,435.184 |
| 29 sep 2026 | 196.00 | 196.65 | 190.98 | 194.57 | +0.25% | 1.14 M |
| 28 sep 2026 | 187.25 | 198.87 | 187.11 | 194.09 | +2.32% | 1.57 M |
| 25 sep 2026 | 189.92 | 191.51 | 186.91 | 189.68 | −0.51% | 1.5 M |
| 24 sep 2026 | 184.10 | 192.49 | 183.75 | 190.65 | +3.32% | 1.6 M |
| 23 sep 2026 | 186.38 | 188.95 | 181.71 | 184.53 | −1.19% | 934,768.139 |
| 22 sep 2026 | 180.72 | 188.20 | 180.00 | 186.75 | +3.34% | 1.16 M |
| 21 sep 2026 | 176.89 | 182.25 | 176.22 | 180.71 | +2.16% | 857,648.936 |
| 18 sep 2026 | 179.10 | 179.10 | 176.29 | 176.89 | −0.73% | 1.36 M |
| 17 sep 2026 | 174.93 | 178.65 | 173.24 | 178.19 | +3.05% | 1.09 M |
| 16 sep 2026 | 174.90 | 178.55 | 171.66 | 172.91 | −1.04% | 826,902.549 |
| 15 sep 2026 | 168.27 | 175.86 | 168.27 | 174.73 | +4.01% | 891,264.568 |
| 14 sep 2026 | 166.74 | 168.42 | 162.10 | 168.00 | +1.71% | 514,403.106 |
| 11 sep 2026 | 166.72 | 168.06 | 164.02 | 165.18 | +0.30% | 944,558.811 |
| 10 sep 2026 | 162.68 | 165.04 | 161.14 | 164.68 | −0.22% | 955,980.964 |
| 9 sep 2026 | 168.53 | 169.52 | 162.46 | 165.05 | −2.06% | 1.08 M |
| 8 sep 2026 | 168.05 | 172.95 | 166.32 | 168.53 | +0.55% | 779,443.205 |
| 4 sep 2026 | 167.26 | 169.51 | 165.00 | 167.60 | −1.19% | 806,066.792 |
| 3 sep 2026 | 175.53 | 176.13 | 167.54 | 169.61 | −1.93% | 1.33 M |
| 2 sep 2026 | 171.77 | 176.87 | 168.58 | 172.94 | +1.72% | 959,331.78 |
| 1 sep 2026 | 180.70 | 182.57 | 167.42 | 170.02 | −6.06% | 1.41 M |
| 31 ago 2026 | 174.17 | 181.07 | 174.01 | 180.98 | +2.67% | 790,973.177 |
| 28 ago 2026 | 179.76 | 181.35 | 175.70 | 176.27 | −3.16% | 818,718.723 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.