Repligen Corporation - Price History
Monthly price history for RGEN (Repligen Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $166.31 | $166.31 |
| April 2024 | $164.20 | $164.20 |
| March 2024 | $183.92 | $183.92 |
| February 2024 | $193.99 | $193.99 |
| January 2024 | $189.40 | $189.40 |
| December 2023 | $179.80 | $179.80 |
| November 2023 | $157.25 | $157.25 |
| October 2023 | $134.56 | $134.56 |
| September 2023 | $159.01 | $159.01 |
| August 2023 | $173.91 | $173.91 |
| July 2023 | $171.56 | $171.56 |
| June 2023 | $141.46 | $141.46 |
| May 2023 | $167.92 | $167.92 |
| April 2023 | $151.63 | $151.63 |
| March 2023 | $168.36 | $168.36 |
| February 2023 | $174.37 | $174.37 |
| January 2023 | $185.30 | $185.30 |
| December 2022 | $169.31 | $169.31 |
| November 2022 | $178.84 | $178.84 |
| October 2022 | $182.49 | $182.49 |
| September 2022 | $187.11 | $187.11 |
| August 2022 | $219.37 | $219.37 |
| July 2022 | $213.36 | $213.36 |
| June 2022 | $162.40 | $162.40 |
| May 2022 | $164.47 | $164.47 |
| April 2022 | $157.24 | $157.24 |
| March 2022 | $188.09 | $188.09 |
| February 2022 | $196.70 | $196.70 |
| January 2022 | $198.34 | $198.34 |
| December 2021 | $264.84 | $264.84 |
| November 2021 | $286.50 | $286.50 |
| October 2021 | $290.50 | $290.50 |
| September 2021 | $288.99 | $288.99 |
| August 2021 | $282.98 | $282.98 |
| July 2021 | $245.70 | $245.70 |
| June 2021 | $199.62 | $199.62 |
| May 2021 | $182.61 | $182.61 |
| April 2021 | $211.71 | $211.71 |
| March 2021 | $194.41 | $194.41 |
| February 2021 | $212.39 | $212.39 |
| January 2021 | $200 | $200 |
| December 2020 | $191.63 | $191.63 |
| November 2020 | $189.67 | $189.67 |
| October 2020 | $166.57 | $166.57 |
| September 2020 | $147.54 | $147.54 |
| August 2020 | $154.91 | $154.91 |
| July 2020 | $150.91 | $150.91 |
| June 2020 | $123.61 | $123.61 |
| May 2020 | $130.97 | $130.97 |
| April 2020 | $116.15 | $116.15 |
| March 2020 | $96.54 | $96.54 |
| February 2020 | $85.60 | $85.60 |
| January 2020 | $100.39 | $100.39 |
| December 2019 | $92.50 | $92.50 |
| November 2019 | $88.75 | $88.75 |
| October 2019 | $79.49 | $79.49 |
| September 2019 | $76.69 | $76.69 |
| August 2019 | $92.81 | $92.81 |
| July 2019 | $94.39 | $94.39 |
| June 2019 | $85.95 | $85.95 |
| May 2019 | $69.47 | $69.47 |
| April 2019 | $67.38 | $67.38 |
| March 2019 | $59.08 | $59.08 |
| February 2019 | $59.52 | $59.52 |
| January 2019 | $57.01 | $57.01 |
| December 2018 | $52.74 | $52.74 |
| November 2018 | $64.67 | $64.67 |
| October 2018 | $54.22 | $54.22 |
| September 2018 | $55.46 | $55.46 |
| August 2018 | $54.88 | $54.88 |
| July 2018 | $48.33 | $48.33 |
| June 2018 | $47.04 | $47.04 |
| May 2018 | $43.68 | $43.68 |
| April 2018 | $37 | $37 |
| March 2018 | $36.18 | $36.18 |
| February 2018 | $34.29 | $34.29 |
| January 2018 | $35.37 | $35.37 |
| December 2017 | $36.28 | $36.28 |
| November 2017 | $35.45 | $35.45 |
| October 2017 | $37.20 | $37.20 |
| September 2017 | $38.32 | $38.32 |
| August 2017 | $43.67 | $43.67 |
| July 2017 | $40.27 | $40.27 |
| June 2017 | $41.44 | $41.44 |
| May 2017 | $39.24 | $39.24 |
| April 2017 | $36.79 | $36.79 |
| March 2017 | $35.20 | $35.20 |
| February 2017 | $31.51 | $31.51 |
| January 2017 | $30.04 | $30.04 |
| December 2016 | $30.82 | $30.82 |
| November 2016 | $32.20 | $32.20 |
| October 2016 | $28.57 | $28.57 |
| September 2016 | $30.19 | $30.19 |
| August 2016 | $30.99 | $30.99 |
| July 2016 | $28.60 | $28.60 |
| June 2016 | $27.36 | $27.36 |
| May 2016 | $23.96 | $23.96 |
| April 2016 | $26.64 | $26.64 |
| March 2016 | $26.82 | $26.82 |
| February 2016 | $25.73 | $25.73 |
| January 2016 | $22.15 | $22.15 |
| December 2015 | $28.29 | $28.29 |
| November 2015 | $28.43 | $28.43 |
| October 2015 | $33.24 | $33.24 |
| September 2015 | $27.85 | $27.85 |
| August 2015 | $34.08 | $34.08 |
| July 2015 | $35.01 | $35.01 |
| June 2015 | $41.27 | $41.27 |
| May 2015 | $40.76 | $40.76 |
| April 2015 | $29.51 | $29.51 |
| March 2015 | $30.36 | $30.36 |
| February 2015 | $25.71 | $25.71 |
| January 2015 | $24.29 | $24.29 |
| December 2014 | $19.80 | $19.80 |
| November 2014 | $22.87 | $22.87 |
| October 2014 | $25.22 | $25.22 |
| September 2014 | $19.91 | $19.91 |
| August 2014 | $19.06 | $19.06 |
| July 2014 | $20.97 | $20.97 |
| June 2014 | $22.79 | $22.79 |
| May 2014 | $19.24 | $19.24 |
| April 2014 | $15.85 | $15.85 |
| March 2014 | $12.86 | $12.86 |
| February 2014 | $14.97 | $14.97 |
| January 2014 | $15.48 | $15.48 |
| December 2013 | $13.64 | $13.64 |
| November 2013 | $13.47 | $13.47 |
| October 2013 | $10.94 | $10.94 |
| September 2013 | $11.09 | $11.09 |
| August 2013 | $9.76 | $9.76 |
| July 2013 | $10.17 | $10.17 |
| June 2013 | $8.24 | $8.24 |
| May 2013 | $8.28 | $8.28 |
| April 2013 | $8.96 | $8.96 |
| March 2013 | $6.91 | $6.91 |
| February 2013 | $6.23 | $6.23 |
| January 2013 | $6.90 | $6.90 |
| December 2012 | $6.28 | $6.28 |
| November 2012 | $6.45 | $6.45 |
| October 2012 | $5.10 | $5.10 |
| September 2012 | $5.96 | $5.96 |
| August 2012 | $5.69 | $5.69 |
| July 2012 | $4.02 | $4.02 |
| June 2012 | $4.30 | $4.30 |
| May 2012 | $4.09 | $4.09 |
| April 2012 | $4.41 | $4.41 |
| March 2012 | $5.90 | $5.90 |
| February 2012 | $4.41 | $4.41 |
| January 2012 | $4.01 | $4.01 |
| December 2011 | $3.47 | $3.47 |
| November 2011 | $3.38 | $3.38 |
| October 2011 | $3.43 | $3.43 |
| September 2011 | $3.26 | $3.26 |
| August 2011 | $3.31 | $3.31 |
| July 2011 | $3.53 | $3.53 |
| June 2011 | $3.64 | $3.64 |
| May 2011 | $3.81 | $3.81 |
| April 2011 | $4 | $4 |
| March 2011 | $3.74 | $3.74 |
| February 2011 | $4.82 | $4.82 |
| January 2011 | $5.17 | $5.17 |
| December 2010 | $4.69 | $4.69 |
| November 2010 | $3.72 | $3.72 |
| October 2010 | $3.88 | $3.88 |
| September 2010 | $3.38 | $3.38 |
| August 2010 | $3.39 | $3.39 |
| July 2010 | $3.23 | $3.23 |
| June 2010 | $3.21 | $3.21 |
| May 2010 | $3.55 | $3.55 |
| April 2010 | $3.51 | $3.51 |
| March 2010 | $4.06 | $4.06 |
| February 2010 | $3.37 | $3.37 |
| January 2010 | $3.45 | $3.45 |
| December 2009 | $4.11 | $4.11 |
| November 2009 | $4.70 | $4.70 |
| October 2009 | $4.88 | $4.88 |
| September 2009 | $5.01 | $5.01 |
| August 2009 | $5.02 | $5.02 |
| July 2009 | $5.37 | $5.37 |
| June 2009 | $5.50 | $5.50 |
| May 2009 | $4.07 | $4.07 |
| April 2009 | $4.25 | $4.25 |
| March 2009 | $4.79 | $4.79 |
| February 2009 | $3.91 | $3.91 |
| January 2009 | $4.09 | $4.09 |
| December 2008 | $3.78 | $3.78 |
| November 2008 | $3.90 | $3.90 |
| October 2008 | $4.01 | $4.01 |
| September 2008 | $4.71 | $4.71 |
| August 2008 | $5.37 | $5.37 |
| July 2008 | $5.33 | $5.33 |
| June 2008 | $4.72 | $4.72 |
| May 2008 | $5.77 | $5.77 |
| April 2008 | $5.55 | $5.55 |
| March 2008 | $4.82 | $4.82 |
| February 2008 | $5.29 | $5.29 |
| January 2008 | $6.46 | $6.46 |
| December 2007 | $6.55 | $6.55 |
| November 2007 | $4.78 | $4.78 |
| October 2007 | $4.25 | $4.25 |
| September 2007 | $4.33 | $4.33 |
| August 2007 | $4.32 | $4.32 |
| July 2007 | $3.85 | $3.85 |
| June 2007 | $3.90 | $3.90 |
| May 2007 | $3.87 | $3.87 |
| April 2007 | $3.51 | $3.51 |
| March 2007 | $3.16 | $3.16 |
| February 2007 | $3.10 | $3.10 |
| January 2007 | $3.15 | $3.15 |
| December 2006 | $2.81 | $2.81 |
| November 2006 | $2.92 | $2.92 |
| October 2006 | $3.32 | $3.32 |
| September 2006 | $3.40 | $3.40 |
| August 2006 | $3.23 | $3.23 |
| July 2006 | $3 | $3 |
| June 2006 | $2.92 | $2.92 |
| May 2006 | $3.06 | $3.06 |
| April 2006 | $3.49 | $3.49 |
| March 2006 | $3.70 | $3.70 |
| February 2006 | $4.45 | $4.45 |
| January 2006 | $4.75 | $4.75 |
| December 2005 | $4 | $4 |
| November 2005 | $2.96 | $2.96 |
| October 2005 | $3.70 | $3.70 |
| September 2005 | $3.12 | $3.12 |
| August 2005 | $3.91 | $3.91 |
| July 2005 | $3.02 | $3.02 |
| June 2005 | $2.17 | $2.17 |
| May 2005 | $2.29 | $2.29 |
| April 2005 | $1.72 | $1.72 |
| March 2005 | $1.70 | $1.70 |
| February 2005 | $1.81 | $1.81 |
| January 2005 | $2.30 | $2.30 |
| December 2004 | $2.88 | $2.88 |
| November 2004 | $2.42 | $2.42 |
| October 2004 | $2.46 | $2.46 |
| September 2004 | $1.87 | $1.87 |
| August 2004 | $1.70 | $1.70 |
| July 2004 | $1.62 | $1.62 |
| June 2004 | $2.46 | $2.46 |
| May 2004 | $2.50 | $2.50 |
| April 2004 | $3.05 | $3.05 |
| March 2004 | $3.03 | $3.03 |
| February 2004 | $2.88 | $2.88 |
| January 2004 | $3.33 | $3.33 |
| December 2003 | $4.37 | $4.37 |
| November 2003 | $4.83 | $4.83 |
| October 2003 | $5.09 | $5.09 |
| September 2003 | $5.39 | $5.39 |
| August 2003 | $7.47 | $7.47 |
| July 2003 | $7.44 | $7.44 |
| June 2003 | $5.09 | $5.09 |
| May 2003 | $6.42 | $6.42 |
| April 2003 | $6.25 | $6.25 |
| March 2003 | $4.67 | $4.67 |
| February 2003 | $3.47 | $3.47 |
| January 2003 | $3 | $3 |
| December 2002 | $3.04 | $3.04 |
| November 2002 | $3 | $3 |
| October 2002 | $3.25 | $3.25 |
| September 2002 | $2.25 | $2.25 |
| August 2002 | $2.63 | $2.63 |
| July 2002 | $2.81 | $2.81 |
| June 2002 | $2.26 | $2.26 |
| May 2002 | $3.12 | $3.12 |
| April 2002 | $2.94 | $2.94 |
| March 2002 | $3.75 | $3.75 |
| February 2002 | $2.88 | $2.88 |
| January 2002 | $3.46 | $3.46 |
| December 2001 | $2.44 | $2.44 |
| November 2001 | $2.41 | $2.41 |
| October 2001 | $2.55 | $2.55 |
| September 2001 | $1.94 | $1.94 |
| August 2001 | $2.25 | $2.25 |
| July 2001 | $2.57 | $2.57 |
| June 2001 | $2.40 | $2.40 |
| May 2001 | $3.10 | $3.10 |
| April 2001 | $2.12 | $2.12 |
| March 2001 | $2.88 | $2.88 |
| February 2001 | $4.06 | $4.06 |
| January 2001 | $5.25 | $5.25 |
| December 2000 | $3.38 | $3.38 |
| November 2000 | $4.19 | $4.19 |
| October 2000 | $7 | $7 |
| September 2000 | $7.12 | $7.12 |
| August 2000 | $7.56 | $7.56 |
| July 2000 | $5.69 | $5.69 |
| June 2000 | $6.28 | $6.28 |
| May 2000 | $4.56 | $4.56 |
| April 2000 | $6 | $6 |
| March 2000 | $9.62 | $9.62 |
| February 2000 | $13.12 | $13.12 |
| January 2000 | $4.50 | $4.50 |
| December 1999 | $3.12 | $3.12 |
| November 1999 | $4.50 | $4.50 |
| October 1999 | $3.44 | $3.44 |
| September 1999 | $2.94 | $2.94 |
| August 1999 | $2.66 | $2.66 |
| July 1999 | $2.81 | $2.81 |
| June 1999 | $2.88 | $2.88 |
| May 1999 | $2.81 | $2.81 |
| April 1999 | $2.81 | $2.81 |
| March 1999 | $3.06 | $3.06 |
| February 1999 | $1.56 | $1.56 |
| January 1999 | $1.34 | $1.34 |
| December 1998 | $1.28 | $1.28 |
| November 1998 | $1.69 | $1.69 |
| October 1998 | $1.38 | $1.38 |
| September 1998 | $1.31 | $1.31 |
| August 1998 | $1.62 | $1.62 |
| July 1998 | $1.50 | $1.50 |
| June 1998 | $1.53 | $1.53 |
| May 1998 | $2 | $2 |
| April 1998 | $1.50 | $1.50 |
| March 1998 | $1.19 | $1.19 |
| February 1998 | $1.16 | $1.16 |
| January 1998 | $1 | $1 |
| December 1997 | $0.78 | $0.78 |
| November 1997 | $1 | $1 |
| October 1997 | $1.19 | $1.19 |
| September 1997 | $1.16 | $1.16 |
| August 1997 | $1.12 | $1.12 |
| July 1997 | $1.22 | $1.22 |
| June 1997 | $1.19 | $1.19 |
| May 1997 | $1.25 | $1.25 |
| April 1997 | $1.50 | $1.50 |
| March 1997 | $1.47 | $1.47 |
| February 1997 | $1.25 | $1.25 |
| January 1997 | $1.19 | $1.19 |
| December 1996 | $1.19 | $1.19 |
| November 1996 | $1.12 | $1.12 |
| October 1996 | $1.31 | $1.31 |
| September 1996 | $1.25 | $1.25 |
| August 1996 | $0.97 | $0.97 |
| July 1996 | $0.69 | $0.69 |
| June 1996 | $1.03 | $1.03 |
| May 1996 | $1.31 | $1.31 |
| April 1996 | $1.31 | $1.31 |
| March 1996 | $1.06 | $1.06 |
| February 1996 | $1.25 | $1.25 |
| January 1996 | $1.41 | $1.41 |
| December 1995 | $1.12 | $1.12 |
| November 1995 | $1.25 | $1.25 |
| October 1995 | $1 | $1 |
| September 1995 | $1.75 | $1.75 |
| August 1995 | $1.75 | $1.75 |
| July 1995 | $1.44 | $1.44 |
| June 1995 | $1.94 | $1.94 |
| May 1995 | $2.25 | $2.25 |
| April 1995 | $1.62 | $1.62 |
| March 1995 | $1.69 | $1.69 |
| February 1995 | $2 | $2 |
| January 1995 | $3.06 | $3.06 |
| December 1994 | $1.75 | $1.75 |
| November 1994 | $3.12 | $3.12 |
| October 1994 | $2.59 | $2.59 |
| September 1994 | $2.75 | $2.75 |
| August 1994 | $3 | $3 |
| July 1994 | $2.88 | $2.88 |
| June 1994 | $4 | $4 |
| May 1994 | $3.88 | $3.88 |
| April 1994 | $5.25 | $5.25 |
| March 1994 | $5 | $5 |
| February 1994 | $6.38 | $6.38 |
| January 1994 | $6.50 | $6.50 |
| December 1993 | $6.88 | $6.88 |
| November 1993 | $8.25 | $8.25 |
| October 1993 | $8.25 | $8.25 |
| September 1993 | $6.75 | $6.75 |
| August 1993 | $6.75 | $6.75 |
| July 1993 | $6.50 | $6.50 |
| June 1993 | $7 | $7 |
| May 1993 | $6.25 | $6.25 |
| April 1993 | $6.25 | $6.25 |
| March 1993 | $7 | $7 |
| February 1993 | $6.25 | $6.25 |
| January 1993 | $9.50 | $9.50 |
| December 1992 | $9.50 | $9.50 |
| November 1992 | $10.75 | $10.75 |
| October 1992 | $8.38 | $8.38 |
| September 1992 | $10.50 | $10.50 |
| August 1992 | $10.50 | $10.50 |
| July 1992 | $12.75 | $12.75 |
| June 1992 | $12.25 | $12.25 |
| May 1992 | $12 | $12 |
| April 1992 | $11 | $11 |
| March 1992 | $15.75 | $15.75 |
| February 1992 | $19 | $19 |
| January 1992 | $18.25 | $18.25 |
| December 1991 | $15.50 | $15.50 |
| November 1991 | $14.50 | $14.50 |
| October 1991 | $19.25 | $19.25 |
| September 1991 | $16.25 | $16.25 |
| August 1991 | $14.75 | $14.75 |
| July 1991 | $14.25 | $14.25 |
| June 1991 | $12.25 | $12.25 |
| May 1991 | $13.50 | $13.50 |
| April 1991 | $12.50 | $12.50 |
| March 1991 | $14 | $14 |
| February 1991 | $13 | $13 |
| January 1991 | $13 | $13 |
| December 1990 | $12.50 | $12.50 |
| November 1990 | $8.25 | $8.25 |
| October 1990 | $7.25 | $7.25 |
| September 1990 | $5 | $5 |
| August 1990 | $8.62 | $8.62 |
| July 1990 | $12 | $12 |
| June 1990 | $14 | $14 |
| May 1990 | $13.75 | $13.75 |
| April 1990 | $10.75 | $10.75 |
| March 1990 | $11.50 | $11.50 |
| February 1990 | $11 | $11 |
| January 1990 | $10.62 | $10.62 |
| December 1989 | $10 | $10 |
| November 1989 | $9.50 | $9.50 |
| October 1989 | $8.75 | $8.75 |
| September 1989 | $9.50 | $9.50 |
| August 1989 | $8 | $8 |
| July 1989 | $9.50 | $9.50 |
| June 1989 | $8.75 | $8.75 |
| May 1989 | $7.75 | $7.75 |
| April 1989 | $7.12 | $7.12 |
| March 1989 | $8 | $8 |
| February 1989 | $6.62 | $6.62 |
| January 1989 | $7.25 | $7.25 |
| December 1988 | $7 | $7 |
| November 1988 | $6 | $6 |
| October 1988 | $6 | $6 |
| September 1988 | $6.75 | $6.75 |
| August 1988 | $6.62 | $6.62 |
| July 1988 | $7 | $7 |
| June 1988 | $7.50 | $7.50 |
| May 1988 | $7.75 | $7.75 |
| April 1988 | $8.50 | $8.50 |
| March 1988 | $9 | $9 |
| February 1988 | $10.12 | $10.12 |
| January 1988 | $9.25 | $9.25 |
| December 1987 | $8 | $8 |
| November 1987 | $7 | $7 |
| October 1987 | $8.50 | $8.50 |
| September 1987 | $15.50 | $15.50 |
| August 1987 | $16.25 | $16.25 |
| July 1987 | $18 | $18 |
| June 1987 | $18.25 | $18.25 |
| May 1987 | $23.75 | $23.75 |
| April 1987 | $19.25 | $19.25 |
| March 1987 | $16.25 | $16.25 |
| February 1987 | $15 | $15 |
| January 1987 | $10 | $10 |
| December 1986 | $8.75 | $8.75 |
| November 1986 | $8 | $8 |
| October 1986 | $6.50 | $6.50 |
| September 1986 | $8 | $8 |
| August 1986 | $9.75 | $9.75 |
| July 1986 | $10.25 | $10.25 |
| June 1986 | $10.88 | $10.88 |
| May 1986 | $10.38 | $10.38 |
| April 1986 | $11.12 | $11.12 |
RGEN
Price: $166.31
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.74 USD
P/E Ratio: 99.88
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 633600
Ebitda: 2.7 millionMarket Capitalization: 9.8 billion