Repligen Corporation (RGEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
565.616 |
-2,61%
|
174,03
|
165,84
|
174,03
|
166,35
|
| 28/11/2025 |
303.809 |
-0,09%
|
170,84
|
168,70
|
174,70
|
171,02
|
| 26/11/2025 |
399.230 |
-0,34%
|
174,00
|
168,81
|
174,00
|
171,18
|
| 25/11/2025 |
654.614 |
2,69%
|
161,2399
|
161,2399
|
173,645
|
171,76
|
| 24/11/2025 |
589.624 |
2,92%
|
163,00
|
161,23
|
167,97
|
167,26
|
| 21/11/2025 |
585.438 |
5,34%
|
155,75
|
154,8201
|
164,39
|
162,51
|
| 20/11/2025 |
392.825 |
-0,51%
|
156,44
|
153,5843
|
159,78
|
154,36
|
| 19/11/2025 |
524.380 |
1,32%
|
151,95
|
150,26
|
155,82
|
155,08
|
| 18/11/2025 |
249.050 |
2,73%
|
148,29
|
146,555
|
153,73
|
153,06
|
| 17/11/2025 |
422.227 |
-2,20%
|
152,37
|
148,45
|
154,82
|
149,00
|
| 14/11/2025 |
1.010.958 |
1,20%
|
147,50
|
144,81
|
154,79
|
152,37
|
| 13/11/2025 |
611.824 |
-4,72%
|
156,51
|
150,50
|
157,94
|
150,56
|
| 12/11/2025 |
919.506 |
2,98%
|
154,01
|
152,62
|
158,74
|
158,01
|
| 11/11/2025 |
775.057 |
5,34%
|
144,91
|
144,00
|
155,13
|
153,44
|
| 10/11/2025 |
642.964 |
1,99%
|
145,45
|
144,40
|
150,975
|
145,66
|
| 07/11/2025 |
370.249 |
-1,61%
|
143,50
|
139,455
|
144,96
|
142,82
|
| 06/11/2025 |
251.983 |
-0,58%
|
145,84
|
141,89
|
147,155
|
144,98
|
| 05/11/2025 |
338.739 |
-0,80%
|
146,38
|
144,02
|
148,65
|
145,84
|
| 04/11/2025 |
309.335 |
-2,15%
|
146,04
|
146,00
|
151,41
|
146,93
|
| 03/11/2025 |
431.400 |
0,75%
|
148,49
|
146,535
|
150,82
|
150,17
|
| 31/10/2025 |
604.322 |
3,19%
|
146,73
|
144,21
|
153,415
|
149,06
|
| 30/10/2025 |
622.208 |
-2,63%
|
148,10
|
144,245
|
150,10
|
144,57
|
| 29/10/2025 |
898.103 |
-2,04%
|
155,00
|
148,165
|
155,31
|
148,48
|
| 28/10/2025 |
1.112.656 |
-5,92%
|
165,00
|
150,73
|
166,62
|
151,57
|
| 27/10/2025 |
995.115 |
-3,14%
|
169,86
|
160,40
|
169,86
|
161,10
|
| 24/10/2025 |
787.115 |
0,68%
|
166,70
|
165,15
|
169,87
|
166,33
|
| 23/10/2025 |
820.095 |
4,95%
|
152,91
|
152,31
|
166,18
|
165,20
|
| 22/10/2025 |
752.837 |
0,42%
|
156,00
|
155,00
|
160,23
|
157,41
|
| 21/10/2025 |
1.115.051 |
1,43%
|
159,00
|
156,50
|
165,105
|
156,75
|
| 20/10/2025 |
752.839 |
1,27%
|
153,52
|
152,455
|
157,83
|
154,54
|
| 17/10/2025 |
742.482 |
-1,26%
|
153,05
|
152,55
|
156,15
|
152,60
|
| 16/10/2025 |
676.638 |
3,24%
|
157,05
|
152,44
|
158,00
|
154,55
|
| 15/10/2025 |
440.760 |
0,81%
|
149,00
|
146,87
|
152,36
|
149,52
|
| 14/10/2025 |
434.513 |
-0,16%
|
146,90
|
142,89
|
150,86
|
148,40
|
| 13/10/2025 |
514.701 |
2,36%
|
146,00
|
145,206
|
150,40
|
148,67
|
| 10/10/2025 |
567.100 |
-2,62%
|
148,00
|
143,64
|
148,955
|
145,24
|
| 09/10/2025 |
979.692 |
-1,33%
|
150,76
|
147,875
|
153,02
|
148,81
|
| 08/10/2025 |
469.778 |
3,41%
|
147,09
|
144,165
|
151,27
|
150,81
|
| 07/10/2025 |
826.947 |
-2,78%
|
150,10
|
144,07
|
152,30
|
145,93
|
| 06/10/2025 |
567.548 |
0,92%
|
148,88
|
147,30
|
150,745
|
150,10
|
| 03/10/2025 |
931.105 |
2,41%
|
145,38
|
145,34
|
150,15
|
148,73
|
| 02/10/2025 |
779.139 |
-0,40%
|
147,81
|
143,26
|
149,00
|
145,23
|
| 01/10/2025 |
1.025.576 |
9,08%
|
133,67
|
132,00
|
147,035
|
145,81
|
| 30/09/2025 |
593.902 |
7,68%
|
124,02
|
123,975
|
133,95
|
133,67
|
| 29/09/2025 |
370.456 |
-1,22%
|
126,29
|
123,68
|
126,40
|
124,09
|
| 26/09/2025 |
290.711 |
3,27%
|
121,68
|
121,4001
|
125,90
|
125,61
|
| 25/09/2025 |
341.047 |
-2,27%
|
123,88
|
121,25
|
124,44
|
121,68
|
| 24/09/2025 |
509.294 |
0,47%
|
123,95
|
122,52
|
125,8099
|
124,51
|
| 23/09/2025 |
437.456 |
-1,58%
|
124,00
|
123,67
|
128,10
|
123,95
|
| 22/09/2025 |
411.100 |
3,03%
|
124,24
|
123,83
|
127,7075
|
125,94
|
| 19/09/2025 |
475.678 |
-1,68%
|
125,24
|
122,12
|
126,545
|
122,30
|
| 18/09/2025 |
389.655 |
4,15%
|
121,00
|
121,00
|
125,865
|
124,38
|
| 17/09/2025 |
658.701 |
-0,24%
|
113,7625
|
113,7625
|
122,90
|
119,39
|
| 16/09/2025 |
802.750 |
5,38%
|
115,00
|
112,84
|
120,08
|
119,75
|
| 15/09/2025 |
369.364 |
0,18%
|
114,66
|
112,73
|
115,72
|
113,74
|
| 12/09/2025 |
422.618 |
-5,00%
|
119,61
|
113,52
|
119,94
|
113,54
|
| 11/09/2025 |
307.238 |
-0,58%
|
120,37
|
118,315
|
122,60
|
119,51
|
| 10/09/2025 |
623.976 |
1,31%
|
118,76
|
116,585
|
122,695
|
120,23
|
| 09/09/2025 |
326.252 |
-1,65%
|
120,15
|
117,17
|
120,175
|
118,69
|
| 08/09/2025 |
530.169 |
-3,10%
|
124,56
|
119,135
|
125,00
|
120,70
|
| 05/09/2025 |
712.686 |
3,30%
|
121,15
|
120,03
|
125,285
|
124,56
|
| 04/09/2025 |
614.398 |
3,79%
|
116,01
|
112,71
|
120,67
|
120,58
|
| 03/09/2025 |
500.463 |
-3,74%
|
121,15
|
115,755
|
121,71
|
116,18
|
| 02/09/2025 |
413.152 |
-1,33%
|
121,09
|
118,275
|
122,8253
|
120,69
|
| 29/08/2025 |
337.662 |
0,12%
|
121,99
|
121,8521
|
124,91
|
122,32
|
| 28/08/2025 |
569.164 |
2,75%
|
118,88
|
117,61
|
122,465
|
122,17
|
| 27/08/2025 |
375.519 |
-1,34%
|
120,49
|
118,835
|
121,6488
|
118,88
|
| 26/08/2025 |
345.864 |
-0,46%
|
121,89
|
120,49
|
122,40
|
120,49
|
| 25/08/2025 |
240.175 |
-2,84%
|
124,54
|
120,52
|
125,20
|
121,26
|
| 22/08/2025 |
444.281 |
4,29%
|
119,89
|
119,78
|
127,21
|
124,79
|
| 21/08/2025 |
449.637 |
-1,57%
|
120,76
|
119,29
|
121,45
|
119,65
|
| 20/08/2025 |
320.191 |
-1,61%
|
122,89
|
120,54
|
123,45
|
121,56
|
| 19/08/2025 |
382.190 |
-0,54%
|
124,32
|
122,93
|
127,48
|
123,50
|
| 18/08/2025 |
415.149 |
-0,21%
|
124,96
|
122,7543
|
126,62
|
124,08
|
| 15/08/2025 |
408.376 |
-1,81%
|
126,64
|
124,24
|
128,00
|
124,345
|
| 14/08/2025 |
527.215 |
-0,40%
|
126,77
|
123,73
|
126,86
|
126,64
|
| 13/08/2025 |
666.142 |
4,74%
|
123,93
|
120,355
|
127,565
|
127,15
|
| 12/08/2025 |
598.168 |
8,51%
|
111,88
|
111,48
|
121,43
|
121,40
|
| 11/08/2025 |
320.418 |
0,48%
|
112,20
|
111,23
|
113,6199
|
111,88
|
| 08/08/2025 |
476.424 |
-1,84%
|
113,87
|
110,6612
|
114,20
|
111,43
|
| 07/08/2025 |
648.503 |
1,27%
|
114,93
|
111,36
|
114,93
|
113,52
|
| 06/08/2025 |
894.180 |
-3,26%
|
116,00
|
110,77
|
116,00
|
112,10
|
| 05/08/2025 |
470.850 |
-0,53%
|
116,50
|
115,04
|
117,7226
|
115,88
|
| 04/08/2025 |
417.583 |
-2,09%
|
118,91
|
115,76
|
119,12
|
116,50
|
| 01/08/2025 |
593.041 |
1,56%
|
117,07
|
113,52
|
118,985
|
118,91
|
| 31/07/2025 |
789.659 |
-4,71%
|
123,35
|
116,76
|
123,35
|
117,07
|
| 30/07/2025 |
873.943 |
-1,94%
|
126,62
|
122,00
|
128,475
|
122,85
|
| 29/07/2025 |
1.645.299 |
4,72%
|
121,73
|
119,03
|
132,24
|
125,30
|
| 28/07/2025 |
760.092 |
-1,71%
|
121,735
|
119,03
|
123,37
|
119,65
|
| 25/07/2025 |
710.627 |
-0,11%
|
116,35
|
116,295
|
123,14
|
121,735
|
| 24/07/2025 |
824.818 |
4,05%
|
117,39
|
116,295
|
122,63
|
121,87
|
| 23/07/2025 |
1.137.179 |
2,64%
|
113,45
|
110,85
|
120,69
|
117,13
|
| 22/07/2025 |
1.161.728 |
-0,59%
|
116,28
|
110,85
|
117,38
|
114,12
|
| 21/07/2025 |
927.764 |
-1,25%
|
117,99
|
113,17
|
117,99
|
114,80
|
| 18/07/2025 |
755.082 |
-6,28%
|
122,00
|
115,1861
|
125,00
|
116,25
|
| 17/07/2025 |
415.603 |
3,58%
|
119,92
|
117,39
|
125,00
|
124,04
|
| 16/07/2025 |
440.244 |
1,40%
|
122,26
|
117,39
|
122,295
|
119,75
|
| 15/07/2025 |
471.994 |
-2,66%
|
128,25
|
117,985
|
128,25
|
118,10
|
| 14/07/2025 |
775.736 |
-6,81%
|
128,975
|
120,885
|
129,00
|
121,33
|
| 11/07/2025 |
590.703 |
-2,84%
|
130,64
|
129,16
|
135,56
|
130,19
|
