Repligen Corporation (RGEN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
379.860 |
3,22%
|
128,47
|
127,8415
|
135,10
|
134,00
|
| 09/07/2025 |
414.234 |
0,98%
|
124,73
|
124,38
|
130,82
|
129,82
|
| 08/07/2025 |
375.408 |
3,32%
|
126,23
|
123,3401
|
129,38
|
128,56
|
| 07/07/2025 |
323.877 |
-2,39%
|
126,84
|
123,3401
|
127,4499
|
124,43
|
| 04/07/2025 |
161.809 |
0,40%
|
129,11
|
126,49
|
129,11
|
127,47
|
| 03/07/2025 |
161.809 |
0,40%
|
126,39
|
125,625
|
129,11
|
127,47
|
| 02/07/2025 |
369.267 |
0,41%
|
124,02
|
123,0964
|
131,43
|
126,96
|
| 01/07/2025 |
486.011 |
1,66%
|
123,75
|
122,615
|
131,43
|
126,44
|
| 30/06/2025 |
513.732 |
0,66%
|
123,70
|
122,615
|
126,0399
|
124,38
|
| 27/06/2025 |
231.390 |
-0,52%
|
124,21
|
121,765
|
125,54
|
123,56
|
| 26/06/2025 |
572.375 |
0,15%
|
123,00
|
121,62
|
126,61
|
124,21
|
| 25/06/2025 |
465.802 |
0,54%
|
123,22
|
121,62
|
126,61
|
124,02
|
| 24/06/2025 |
672.592 |
2,70%
|
119,00
|
115,86
|
124,98
|
123,35
|
| 23/06/2025 |
619.014 |
1,06%
|
119,00
|
115,86
|
120,28
|
120,11
|
| 20/06/2025 |
553.073 |
1,12%
|
117,55
|
116,50
|
120,77
|
118,85
|
| 19/06/2025 |
1.195.694 |
-2,87%
|
122,12
|
117,42
|
122,67
|
117,54
|
| 18/06/2025 |
1.193.750 |
-2,87%
|
124,85
|
117,43
|
125,675
|
117,54
|
| 17/06/2025 |
477.537 |
-4,03%
|
127,72
|
120,68
|
127,72
|
121,01
|
| 16/06/2025 |
861.988 |
-1,12%
|
127,52
|
120,68
|
127,72
|
126,09
|
| 13/06/2025 |
358.893 |
-2,88%
|
130,86
|
127,00
|
132,53
|
127,52
|
| 12/06/2025 |
283.294 |
-0,53%
|
133,24
|
129,59
|
136,90
|
131,30
|
| 11/06/2025 |
385.501 |
-0,66%
|
132,43
|
130,4635
|
135,30
|
132,00
|
| 10/06/2025 |
486.061 |
0,90%
|
130,30
|
128,3199
|
134,97
|
132,87
|
| 09/06/2025 |
490.051 |
2,63%
|
128,50
|
128,3199
|
133,82
|
131,68
|
| 06/06/2025 |
467.713 |
1,26%
|
126,85
|
123,4416
|
130,6835
|
128,30
|
| 05/06/2025 |
495.845 |
0,12%
|
124,51
|
123,35
|
128,25
|
126,70
|
| 04/06/2025 |
460.978 |
1,73%
|
118,35
|
115,14
|
126,97
|
126,55
|
| 03/06/2025 |
841.356 |
4,92%
|
118,01
|
115,14
|
126,16
|
124,40
|
| 02/06/2025 |
934.140 |
0,42%
|
118,07
|
115,33
|
119,9999
|
118,57
|
| 30/05/2025 |
717.761 |
-3,52%
|
123,00
|
117,1101
|
123,705
|
118,07
|
| 29/05/2025 |
862.962 |
0,94%
|
122,84
|
120,545
|
123,705
|
122,32
|
| 28/05/2025 |
392.047 |
-1,11%
|
121,88
|
120,545
|
123,82
|
121,18
|
| 27/05/2025 |
507.208 |
3,72%
|
119,57
|
119,57
|
123,82
|
122,54
|
| 23/05/2025 |
458.699 |
-1,91%
|
119,58
|
116,6386
|
121,5904
|
118,15
|
| 22/05/2025 |
451.188 |
0,20%
|
125,89
|
118,56
|
126,2205
|
120,45
|
| 21/05/2025 |
370.098 |
-5,78%
|
126,33
|
120,11
|
129,385
|
120,21
|
| 20/05/2025 |
497.978 |
1,11%
|
123,94
|
123,00
|
129,28
|
127,59
|
| 19/05/2025 |
669.817 |
-0,25%
|
126,50
|
123,00
|
126,50
|
126,19
|
| 16/05/2025 |
896.548 |
2,63%
|
128,34
|
120,11
|
128,34
|
126,50
|
| 15/05/2025 |
713.921 |
-3,73%
|
132,10
|
121,8275
|
132,10
|
123,26
|
| 14/05/2025 |
371.697 |
-2,67%
|
133,53
|
126,495
|
135,47
|
128,04
|
| 13/05/2025 |
429.340 |
-1,62%
|
127,86
|
125,40
|
135,47
|
131,55
|
| 12/05/2025 |
851.291 |
8,50%
|
130,00
|
125,40
|
134,06
|
133,72
|
| 09/05/2025 |
427.981 |
-3,61%
|
127,82
|
123,10
|
131,215
|
123,24
|
| 08/05/2025 |
483.919 |
0,77%
|
131,52
|
125,31
|
133,18
|
127,85
|
| 07/05/2025 |
1.089.027 |
-2,70%
|
140,21
|
125,31
|
141,99
|
126,88
|
| 06/05/2025 |
870.211 |
-7,47%
|
140,28
|
130,15
|
143,56
|
130,40
|
| 05/05/2025 |
496.358 |
-0,42%
|
140,80
|
139,68
|
143,56
|
140,92
|
| 02/05/2025 |
401.622 |
3,14%
|
139,75
|
135,61
|
142,8615
|
141,51
|
| 01/05/2025 |
363.081 |
-0,57%
|
139,54
|
134,035
|
140,71
|
137,20
|
| 30/04/2025 |
715.307 |
-1,03%
|
135,15
|
132,46
|
145,47
|
137,99
|
| 29/04/2025 |
1.524.232 |
-2,92%
|
145,60
|
132,91
|
148,21
|
139,43
|
| 28/04/2025 |
681.896 |
-0,77%
|
145,39
|
140,05
|
148,21
|
143,63
|
| 25/04/2025 |
316.956 |
-0,33%
|
141,81
|
140,70
|
145,955
|
144,75
|
| 24/04/2025 |
356.414 |
2,71%
|
144,46
|
140,40
|
148,94
|
145,23
|
