Repligen Corporation (RGEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
505.853 |
-4,41%
|
144,81
|
138,515
|
147,1633
|
139,66
|
| 04/02/2026 |
539.694 |
-2,74%
|
149,53
|
145,90
|
152,455
|
146,11
|
| 03/02/2026 |
618.019 |
-0,59%
|
152,40
|
145,01
|
160,88
|
150,23
|
| 02/02/2026 |
304.801 |
1,17%
|
150,38
|
147,165
|
151,77
|
151,12
|
| 30/01/2026 |
563.272 |
-4,48%
|
156,37
|
148,84
|
157,44
|
149,37
|
| 29/01/2026 |
472.795 |
-2,30%
|
159,90
|
152,45
|
160,40
|
156,37
|
| 28/01/2026 |
356.658 |
-2,19%
|
163,63
|
157,77
|
163,63
|
160,05
|
| 27/01/2026 |
356.105 |
0,18%
|
162,67
|
160,2601
|
164,94
|
163,63
|
| 26/01/2026 |
310.482 |
0,55%
|
162,29
|
162,29
|
166,98
|
163,34
|
| 23/01/2026 |
542.233 |
-3,34%
|
166,58
|
160,215
|
169,78
|
162,33
|
| 22/01/2026 |
399.472 |
-1,20%
|
169,97
|
166,40
|
174,87
|
167,93
|
| 21/01/2026 |
395.502 |
4,07%
|
162,84
|
159,74
|
170,67
|
169,97
|
| 20/01/2026 |
298.148 |
0,81%
|
159,52
|
157,29
|
165,60
|
163,33
|
| 16/01/2026 |
427.648 |
0,20%
|
161,99
|
159,68
|
165,30
|
162,02
|
| 15/01/2026 |
585.134 |
-0,21%
|
162,00
|
158,80
|
165,03
|
161,69
|
| 14/01/2026 |
624.301 |
-3,16%
|
165,71
|
158,91
|
167,98
|
162,03
|
| 13/01/2026 |
739.893 |
-0,65%
|
169,50
|
160,57
|
172,51
|
167,31
|
| 12/01/2026 |
382.618 |
0,95%
|
166,18
|
164,74
|
170,065
|
168,40
|
| 09/01/2026 |
302.380 |
0,24%
|
167,25
|
164,475
|
170,74
|
166,82
|
| 08/01/2026 |
496.502 |
-1,56%
|
169,05
|
164,23
|
169,05
|
166,42
|
| 07/01/2026 |
670.736 |
-2,55%
|
172,66
|
167,86
|
174,9999
|
169,05
|
| 06/01/2026 |
537.478 |
1,66%
|
170,00
|
169,355
|
175,80
|
172,26
|
| 05/01/2026 |
362.579 |
3,10%
|
165,00
|
164,41
|
170,65
|
169,44
|
| 02/01/2026 |
508.655 |
0,30%
|
163,53
|
162,2101
|
167,505
|
164,35
|
| 31/12/2025 |
363.012 |
-1,64%
|
166,41
|
162,33
|
167,3413
|
163,86
|
| 30/12/2025 |
251.234 |
0,52%
|
165,24
|
162,02
|
167,09
|
163,86
|
| 29/12/2025 |
282.904 |
-0,29%
|
166,45
|
161,41
|
168,00
|
165,73
|
| 26/12/2025 |
196.242 |
0,33%
|
164,59
|
163,63
|
167,98
|
166,21
|
| 24/12/2025 |
173.606 |
-1,12%
|
167,40
|
164,49
|
167,76
|
165,66
|
| 23/12/2025 |
434.156 |
0,47%
|
165,74
|
162,53
|
166,97
|
166,36
|
| 22/12/2025 |
379.061 |
1,97%
|
166,87
|
161,73
|
167,74
|
165,58
|
| 19/12/2025 |
792.154 |
2,96%
|
158,96
|
157,2001
|
162,9999
|
162,38
|
| 18/12/2025 |
428.893 |
0,51%
|
156,29
|
156,29
|
162,285
|
157,72
|
| 17/12/2025 |
333.820 |
-0,70%
|
157,78
|
156,81
|
161,08
|
156,92
|
| 16/12/2025 |
421.421 |
-1,55%
|
160,00
|
156,01
|
160,99
|
158,09
|
| 15/12/2025 |
323.326 |
2,03%
|
159,86
|
157,01
|
160,96
|
160,58
|
| 12/12/2025 |
462.726 |
-2,64%
|
162,10
|
156,29
|
162,10
|
157,39
|
| 11/12/2025 |
401.628 |
-1,31%
|
163,00
|
161,17
|
164,40
|
161,66
|
| 10/12/2025 |
307.387 |
1,95%
|
159,74
|
159,74
|
165,02
|
163,80
|
| 09/12/2025 |
521.649 |
-0,09%
|
163,47
|
160,53
|
164,15
|
160,67
|
| 08/12/2025 |
359.928 |
-2,53%
|
162,01
|
160,18
|
166,18
|
160,81
|
| 05/12/2025 |
353.952 |
-0,47%
|
165,10
|
163,95
|
167,18
|
164,98
|
| 04/12/2025 |
459.494 |
-0,46%
|
166,53
|
161,75
|
167,74
|
165,76
|
| 03/12/2025 |
689.974 |
0,91%
|
168,32
|
164,9901
|
170,40
|
166,52
|
| 02/12/2025 |
595.622 |
-0,80%
|
167,83
|
163,23
|
168,275
|
165,02
|
