Repligen Corporation (RGEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
315 958 |
-0,80%
|
189,00
|
179,465
|
189,00
|
180,23
|
| 25/08/2026 |
651 787 |
0,04%
|
183,86
|
179,59
|
185,34
|
181,69
|
| 24/08/2026 |
613 693 |
0,29%
|
181,15
|
176,28
|
183,05
|
181,62
|
| 21/08/2026 |
711 634 |
0,47%
|
180,73
|
175,745
|
182,425
|
181,13
|
| 20/08/2026 |
1 069 023 |
2,22%
|
179,50
|
173,87
|
188,73
|
180,29
|
| 19/08/2026 |
1 311 070 |
6,41%
|
175,00
|
171,50
|
179,87
|
176,36
|
| 18/08/2026 |
264 823 |
-1,71%
|
165,73
|
158,59
|
166,9999
|
166,15
|
| 17/08/2026 |
384 060 |
1,33%
|
165,51
|
164,64
|
169,495
|
169,04
|
| 14/08/2026 |
321 567 |
-0,44%
|
166,8597
|
165,05
|
168,015
|
166,83
|
| 13/08/2026 |
456 274 |
1,08%
|
166,90
|
161,895
|
168,3725
|
167,49
|
| 12/08/2026 |
465 309 |
0,60%
|
166,00
|
162,36
|
166,955
|
165,70
|
| 11/08/2026 |
579 153 |
0,99%
|
164,02
|
161,02
|
168,20
|
164,77
|
| 10/08/2026 |
380 091 |
-0,49%
|
164,241
|
160,99
|
166,43
|
163,17
|
| 07/08/2026 |
515 413 |
2,80%
|
160,00
|
159,44
|
164,97
|
163,90
|
| 06/08/2026 |
729 855 |
0,58%
|
157,85
|
156,085
|
162,37
|
159,44
|
| 05/08/2026 |
748 765 |
5,93%
|
149,21
|
149,21
|
158,74
|
158,59
|
| 04/08/2026 |
640 894 |
1,83%
|
146,76
|
142,455
|
149,94
|
149,78
|
| 03/08/2026 |
634 419 |
4,29%
|
142,00
|
140,54
|
147,38
|
147,06
|
| 31/07/2026 |
378 217 |
-1,78%
|
143,67
|
139,40
|
143,86
|
141,01
|
| 30/07/2026 |
618 575 |
1,66%
|
142,50
|
139,995
|
144,17
|
143,60
|
| 29/07/2026 |
932 970 |
-3,04%
|
145,34
|
140,265
|
149,73
|
141,23
|
| 28/07/2026 |
1 370 657 |
10,99%
|
139,20
|
137,35
|
154,00
|
145,34
|
| 27/07/2026 |
829 382 |
-0,89%
|
133,35
|
130,03
|
133,35
|
131,06
|
| 24/07/2026 |
782 281 |
-4,10%
|
137,67
|
131,82
|
138,13
|
131,96
|
| 23/07/2026 |
1 419 259 |
-1,81%
|
143,00
|
132,28
|
148,37
|
137,60
|
| 22/07/2026 |
1 694 504 |
2,37%
|
131,0001
|
131,0001
|
142,48
|
140,09
|
| 21/07/2026 |
1 250 962 |
-5,88%
|
130,00
|
129,00
|
138,07
|
136,99
|
| 20/07/2026 |
508 033 |
-1,22%
|
147,00
|
144,355
|
149,355
|
145,49
|
| 17/07/2026 |
470 727 |
-0,86%
|
146,85
|
143,88
|
149,06
|
147,25
|
| 16/07/2026 |
496 538 |
0,37%
|
148,99
|
147,36
|
150,90
|
148,55
|
| 15/07/2026 |
531 986 |
0,63%
|
147,20
|
146,2875
|
149,14
|
148,06
|
| 14/07/2026 |
306 055 |
1,55%
|
144,68
|
142,89
|
147,25
|
147,13
|
| 13/07/2026 |
382 514 |
0,42%
|
145,2822
|
141,82
|
146,69
|
144,88
|
| 10/07/2026 |
291 635 |
0,21%
|
144,571
|
141,835
|
145,2004
|
144,24
|
| 09/07/2026 |
297 474 |
4,78%
|
136,04
|
136,04
|
144,48
|
143,94
|
| 08/07/2026 |
384 481 |
-1,67%
|
139,75
|
135,08
|
139,75
|
137,41
|
| 07/07/2026 |
306 596 |
-1,17%
|
145,00
|
137,58
|
145,00
|
139,83
|
| 06/07/2026 |
367 224 |
-0,63%
|
142,40
|
137,11
|
142,40
|
141,46
|
| 02/07/2026 |
568 868 |
2,49%
|
139,99
|
139,90
|
143,165
|
142,40
|
| 01/07/2026 |
629 299 |
1,83%
|
136,44
|
134,87
|
140,615
|
138,99
|
| 30/06/2026 |
693 958 |
-0,41%
|
131,74
|
131,74
|
138,85
|
136,44
|
| 29/06/2026 |
1 021 774 |
-6,92%
|
143,46
|
135,72
|
144,72
|
137,00
|
| 26/06/2026 |
791 206 |
1,17%
|
145,31
|
142,63
|
147,585
|
147,01
|
| 25/06/2026 |
1 185 477 |
5,08%
|
138,40
|
138,40
|
149,05
|
145,23
|
| 24/06/2026 |
770 635 |
9,45%
|
125,37
|
125,37
|
140,25
|
138,40
|
| 23/06/2026 |
477 764 |
-0,13%
|
126,50
|
124,85
|
130,73
|
126,37
|
| 18/06/2026 |
631 239 |
-1,15%
|
132,98
|
126,57
|
133,5741
|
126,57
|
| 17/06/2026 |
700 662 |
1,51%
|
131,90
|
130,71
|
136,535
|
133,55
|
| 16/06/2026 |
342 396 |
0,40%
|
130,00
|
129,70
|
134,11
|
131,69
|
| 15/06/2026 |
286 352 |
0,14%
|
132,23
|
130,42
|
135,99
|
130,87
|
| 12/06/2026 |
813 531 |
-2,06%
|
133,50
|
130,445
|
135,71
|
130,59
|
| 11/06/2026 |
304 122 |
1,92%
|
130,97
|
128,82
|
133,95
|
133,33
|
| 10/06/2026 |
734 410 |
0,68%
|
121,01
|
121,01
|
135,07
|
130,76
|
| 09/06/2026 |
716 758 |
3,81%
|
128,00
|
126,71
|
132,245
|
130,13
|
| 08/06/2026 |
394 221 |
2,47%
|
123,76
|
121,205
|
126,48
|
125,33
|
| 05/06/2026 |
404 695 |
-3,37%
|
125,95
|
121,69
|
128,36
|
122,31
|
| 04/06/2026 |
676 266 |
3,98%
|
121,80
|
121,73
|
128,455
|
126,55
|
| 03/06/2026 |
292 967 |
0,43%
|
121,37
|
117,59
|
122,32
|
121,73
|
| 02/06/2026 |
425 481 |
-1,67%
|
123,10
|
119,21
|
123,10
|
121,13
|
| 01/06/2026 |
362 012 |
-0,69%
|
121,48
|
118,9242
|
124,005
|
123,10
|
| 29/05/2026 |
351 669 |
1,02%
|
122,73
|
121,95
|
125,595
|
123,95
|
| 28/05/2026 |
876 348 |
8,45%
|
115,61
|
113,04
|
126,6799
|
122,73
|
| 27/05/2026 |
535 637 |
-1,75%
|
112,88
|
112,01
|
118,20
|
113,17
|
| 26/05/2026 |
478 786 |
0,11%
|
116,00
|
112,4075
|
117,00
|
115,19
|
| 22/05/2026 |
405 637 |
1,55%
|
113,37
|
112,37
|
115,95
|
115,06
|
| 21/05/2026 |
654 156 |
1,46%
|
108,1647
|
108,1647
|
114,86
|
113,37
|
| 20/05/2026 |
641 243 |
2,97%
|
109,0852
|
103,63
|
111,88
|
111,74
|
| 19/05/2026 |
1 426 800 |
4,17%
|
105,00
|
103,34
|
110,10
|
108,52
|
| 18/05/2026 |
1 035 278 |
1,29%
|
104,92
|
102,66
|
106,576
|
104,20
|
| 15/05/2026 |
1 088 097 |
0,21%
|
103,50
|
102,87
|
107,75
|
102,87
|
| 14/05/2026 |
1 246 630 |
-3,41%
|
108,19
|
100,99
|
108,19
|
103,38
|
| 13/05/2026 |
1 026 003 |
-5,78%
|
115,87
|
106,92
|
115,87
|
107,03
|
| 12/05/2026 |
895 682 |
-1,99%
|
116,20
|
113,30
|
119,01
|
113,60
|
| 11/05/2026 |
797 596 |
-6,12%
|
123,55
|
115,62
|
124,72
|
115,91
|
| 08/05/2026 |
548 203 |
-2,39%
|
127,40
|
121,26
|
127,40
|
123,46
|
| 07/05/2026 |
487 798 |
0,55%
|
125,50
|
123,84
|
127,685
|
126,43
|
| 06/05/2026 |
795 061 |
0,12%
|
127,90
|
125,265
|
131,53
|
125,76
|
| 05/05/2026 |
1 219 937 |
6,26%
|
121,00
|
120,03
|
128,31
|
125,61
|
| 04/05/2026 |
713 922 |
0,77%
|
117,50
|
115,48
|
120,18
|
118,21
|
| 01/05/2026 |
504 931 |
-0,94%
|
118,54
|
115,28
|
119,33
|
117,20
|
| 30/04/2026 |
1 094 383 |
4,67%
|
113,23
|
112,97
|
118,40
|
118,31
|
| 29/04/2026 |
518 867 |
-3,69%
|
117,50
|
110,58
|
117,95
|
113,11
|
| 28/04/2026 |
418 548 |
-0,73%
|
118,28
|
114,81
|
118,79
|
117,43
|
| 27/04/2026 |
30 367 |
0,23%
|
116,92
|
116,92
|
119,47
|
118,29
|
| 24/04/2026 |
789 719 |
3,10%
|
115,29
|
111,45
|
118,315
|
117,60
|
| 23/04/2026 |
1 440 670 |
-8,31%
|
121,96
|
109,52
|
122,05
|
114,06
|
| 22/04/2026 |
610 658 |
-5,82%
|
110,00
|
110,00
|
138,04
|
124,40
|
| 21/04/2026 |
701 337 |
0,54%
|
131,99
|
131,30
|
141,455
|
132,70
|
| 20/04/2026 |
377 398 |
0,59%
|
114,42
|
114,42
|
133,95
|
131,99
|
| 17/04/2026 |
643 134 |
3,24%
|
129,00
|
129,00
|
134,25
|
131,21
|
| 16/04/2026 |
363 944 |
-3,62%
|
132,00
|
125,835
|
132,05
|
127,09
|
| 15/04/2026 |
510 944 |
0,69%
|
132,3347
|
131,30
|
133,55
|
131,93
|
| 14/04/2026 |
868 186 |
6,89%
|
124,47
|
123,83
|
131,38
|
131,03
|
| 13/04/2026 |
568 753 |
2,07%
|
119,65
|
118,735
|
122,97
|
122,59
|
| 10/04/2026 |
374 136 |
0,27%
|
119,78
|
118,76
|
121,775
|
120,10
|
| 09/04/2026 |
338 748 |
0,01%
|
118,60
|
115,64
|
121,00
|
119,78
|
| 08/04/2026 |
380 458 |
3,89%
|
119,98
|
118,62
|
122,89
|
119,77
|
| 07/04/2026 |
413 227 |
-1,42%
|
116,59
|
113,695
|
117,475
|
115,29
|
| 06/04/2026 |
440 339 |
-0,71%
|
116,61
|
114,99
|
117,9958
|
116,95
|
| 02/04/2026 |
594 140 |
-0,46%
|
115,51
|
114,20
|
121,715
|
117,78
|
