Repligen Corporation (RGEN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
437.170 |
2,22%
|
177,41
|
176,04
|
182,2499
|
180,81
|
| 18/09/2026 |
426.854 |
-0,65%
|
178,20
|
176,29
|
179,10
|
176,89
|
| 17/09/2026 |
657.169 |
3,07%
|
176,00
|
172,91
|
178,65
|
178,19
|
| 16/09/2026 |
455.944 |
-1,08%
|
175,00
|
171,66
|
178,55
|
172,91
|
| 15/09/2026 |
530.312 |
4,01%
|
168,45
|
168,27
|
175,79
|
174,73
|
| 14/09/2026 |
315.077 |
1,71%
|
168,19
|
162,10
|
168,41
|
168,00
|
| 11/09/2026 |
433.359 |
0,30%
|
166,50
|
164,02
|
169,95
|
165,18
|
| 10/09/2026 |
628.921 |
-0,22%
|
139,83
|
139,83
|
165,10
|
164,68
|
| 09/09/2026 |
705.640 |
-2,07%
|
168,01
|
162,46
|
169,835
|
165,05
|
| 08/09/2026 |
424.419 |
0,48%
|
167,26
|
164,04
|
172,89
|
168,53
|
| 04/09/2026 |
474.995 |
-1,23%
|
170,10
|
165,00
|
170,10
|
167,60
|
| 03/09/2026 |
717.140 |
-1,95%
|
173,65
|
167,54
|
176,13
|
169,61
|
| 02/09/2026 |
578.057 |
1,71%
|
170,51
|
168,8577
|
176,87
|
172,94
|
| 01/09/2026 |
871.145 |
-6,08%
|
180,49
|
167,42
|
182,5692
|
170,02
|
| 31/08/2026 |
416.527 |
2,61%
|
176,76
|
173,90
|
181,07
|
180,98
|
| 28/08/2026 |
474.108 |
-3,22%
|
183,0622
|
175,695
|
183,0622
|
176,27
|
| 27/08/2026 |
334.205 |
0,96%
|
180,10
|
178,44
|
183,54
|
182,03
|
| 26/08/2026 |
315.958 |
-0,80%
|
189,00
|
179,465
|
189,00
|
180,30
|
| 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
|
