Repligen Corporation (RGEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/04/2026 |
730.288 |
0,42%
|
118,87
|
117,82
|
120,90
|
118,32
|
| 31/03/2026 |
728.420 |
5,77%
|
113,30
|
112,32
|
118,03
|
117,82
|
| 30/03/2026 |
404.421 |
1,24%
|
110,12
|
110,12
|
113,27
|
111,49
|
| 27/03/2026 |
518.959 |
-3,63%
|
113,50
|
109,66
|
113,8305
|
110,12
|
| 26/03/2026 |
404.100 |
0,10%
|
112,40
|
112,40
|
117,37
|
114,42
|
| 25/03/2026 |
1.128.705 |
-1,70%
|
117,30
|
111,92
|
119,90
|
114,32
|
| 24/03/2026 |
291.867 |
-0,04%
|
116,35
|
113,655
|
117,74
|
116,30
|
| 23/03/2026 |
446.775 |
2,10%
|
113,88
|
113,88
|
121,9999
|
116,35
|
| 20/03/2026 |
343.303 |
-3,17%
|
117,60
|
113,63
|
117,795
|
113,88
|
| 19/03/2026 |
444.613 |
0,02%
|
117,38
|
115,83
|
119,59
|
117,61
|
| 18/03/2026 |
421.292 |
-1,43%
|
119,27
|
116,21
|
119,27
|
117,59
|
| 17/03/2026 |
851.713 |
3,61%
|
115,30
|
115,30
|
122,38
|
119,27
|
| 16/03/2026 |
649.032 |
0,80%
|
114,99
|
113,50
|
117,22
|
115,11
|
| 13/03/2026 |
798.159 |
0,39%
|
114,6776
|
112,835
|
116,01
|
114,20
|
| 12/03/2026 |
936.972 |
-4,59%
|
118,93
|
112,47
|
118,93
|
113,76
|
| 11/03/2026 |
830.853 |
-2,10%
|
121,40
|
118,54
|
122,95
|
119,23
|
| 10/03/2026 |
797.869 |
-4,77%
|
127,89
|
121,55
|
129,00
|
121,79
|
| 09/03/2026 |
641.940 |
6,63%
|
119,80
|
118,06
|
128,09
|
127,89
|
| 06/03/2026 |
429.089 |
-3,98%
|
124,00
|
118,45
|
124,00
|
119,99
|
| 05/03/2026 |
433.795 |
-0,64%
|
124,46
|
122,04
|
127,22
|
125,03
|
| 04/03/2026 |
479.083 |
2,26%
|
124,50
|
123,225
|
127,03
|
125,84
|
| 03/03/2026 |
451.490 |
-1,53%
|
121,01
|
118,72
|
125,03
|
123,06
|
| 02/03/2026 |
654.139 |
-2,92%
|
128,73
|
123,80
|
128,73
|
124,97
|
| 27/02/2026 |
482.886 |
-3,74%
|
132,00
|
128,05
|
132,71
|
128,73
|
| 26/02/2026 |
486.386 |
1,14%
|
133,00
|
131,045
|
135,18
|
133,65
|
| 25/02/2026 |
802.612 |
-1,88%
|
134,68
|
128,22
|
137,38
|
132,14
|
| 24/02/2026 |
1.475.589 |
-0,54%
|
127,99
|
120,00
|
139,435
|
134,67
|
| 23/02/2026 |
628.887 |
-0,21%
|
134,20
|
132,08
|
136,89
|
135,40
|
| 20/02/2026 |
541.714 |
-1,12%
|
137,20
|
135,26
|
140,50
|
135,68
|
| 19/02/2026 |
585.425 |
-0,64%
|
138,21
|
133,015
|
138,21
|
137,22
|
| 18/02/2026 |
435.549 |
1,99%
|
135,41
|
134,76
|
139,135
|
138,11
|
| 17/02/2026 |
508.360 |
-0,76%
|
136,30
|
131,93
|
138,465
|
135,41
|
| 13/02/2026 |
540.747 |
2,87%
|
133,97
|
133,3901
|
140,75
|
136,44
|
| 12/02/2026 |
835.982 |
-4,86%
|
140,90
|
130,50
|
141,40
|
132,63
|
| 11/02/2026 |
404.292 |
-2,74%
|
143,06
|
137,41
|
145,43
|
139,40
|
| 10/02/2026 |
415.391 |
-0,36%
|
143,58
|
141,39
|
146,3064
|
143,06
|
| 09/02/2026 |
524.036 |
-0,10%
|
141,99
|
138,17
|
143,98
|
143,58
|
| 06/02/2026 |
510.596 |
1,81%
|
141,12
|
139,80
|
145,59
|
143,73
|
