Repligen Corporation (RGEN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
383.398 |
3,05%
|
138,00
|
136,07
|
148,94
|
141,40
|
| 22/04/2025 |
860.233 |
5,54%
|
129,43
|
127,97
|
141,62
|
138,93
|
| 21/04/2025 |
519.259 |
1,26%
|
130,00
|
125,045
|
132,41
|
131,64
|
| 17/04/2025 |
572.629 |
-1,59%
|
127,90
|
125,975
|
135,38
|
130,00
|
| 16/04/2025 |
1.027.508 |
4,33%
|
126,04
|
123,97
|
135,38
|
132,10
|
| 15/04/2025 |
549.749 |
-0,50%
|
126,04
|
123,97
|
130,31
|
126,62
|
| 14/04/2025 |
472.586 |
4,58%
|
115,37
|
123,53
|
128,86
|
127,26
|
| 11/04/2025 |
718.984 |
6,66%
|
115,37
|
111,205
|
123,24
|
122,86
|
| 10/04/2025 |
590.507 |
-6,99%
|
121,10
|
110,97
|
121,10
|
115,19
|
| 09/04/2025 |
767.644 |
13,84%
|
106,89
|
105,06
|
124,38
|
123,85
|
| 08/04/2025 |
703.243 |
-6,10%
|
121,79
|
105,76
|
122,28
|
108,89
|
| 07/04/2025 |
1.268.256 |
3,73%
|
105,78
|
102,965
|
121,61
|
116,11
|
| 04/04/2025 |
1.225.610 |
-8,02%
|
117,72
|
106,775
|
118,42
|
111,94
|
| 03/04/2025 |
512.636 |
-7,04%
|
120,93
|
120,30
|
125,775
|
121,70
|
| 02/04/2025 |
445.513 |
1,88%
|
126,72
|
124,99
|
133,30
|
130,92
|
| 01/04/2025 |
522.989 |
0,99%
|
127,78
|
124,895
|
128,865
|
128,50
|
| 31/03/2025 |
926.224 |
-4,63%
|
136,05
|
125,39
|
131,16
|
127,24
|
| 28/03/2025 |
582.096 |
-2,71%
|
136,05
|
130,41
|
136,87
|
133,41
|
| 27/03/2025 |
168.366 |
-1,66%
|
138,72
|
136,58
|
140,755
|
137,12
|
| 26/03/2025 |
345.120 |
-1,78%
|
141,82
|
136,59
|
142,135
|
139,43
|
| 25/03/2025 |
533.443 |
-2,21%
|
144,78
|
140,215
|
146,995
|
141,95
|
| 24/03/2025 |
328.491 |
3,66%
|
142,67
|
141,28
|
145,50
|
145,15
|
| 21/03/2025 |
278.457 |
0,44%
|
136,61
|
135,80
|
140,35
|
140,02
|
| 20/03/2025 |
330.794 |
-3,82%
|
140,65
|
137,98
|
144,275
|
139,34
|
| 19/03/2025 |
530.820 |
0,37%
|
144,12
|
138,01
|
146,60
|
144,88
|
| 18/03/2025 |
676.348 |
-5,58%
|
144,00
|
139,61
|
147,44
|
144,34
|
| 17/03/2025 |
342.110 |
1,45%
|
150,42
|
148,57
|
153,89
|
152,81
|
| 14/03/2025 |
217.880 |
5,64%
|
145,18
|
142,79
|
150,83
|
150,62
|
| 13/03/2025 |
333.592 |
-2,02%
|
145,18
|
140,93
|
146,645
|
142,44
|
| 12/03/2025 |
452.976 |
-3,01%
|
148,52
|
141,26
|
149,66
|
145,37
|
| 11/03/2025 |
638.930 |
6,31%
|
138,54
|
137,56
|
148,535
|
147,13
|
| 10/03/2025 |
874.581 |
-12,07%
|
151,17
|
135,685
|
152,46
|
136,99
|
| 07/03/2025 |
622.165 |
-2,75%
|
155,97
|
149,92
|
161,68
|
155,70
|
| 06/03/2025 |
405.457 |
1,55%
|
155,97
|
155,97
|
163,64
|
160,11
|
| 05/03/2025 |
260.895 |
1,85%
|
153,62
|
152,245
|
160,00
|
157,67
|
| 04/03/2025 |
475.272 |
-0,37%
|
153,62
|
147,37
|
156,81
|
154,81
|
| 03/03/2025 |
329.344 |
-2,44%
|
159,44
|
153,82
|
160,99
|
155,38
|
| 28/02/2025 |
233.254 |
1,74%
|
155,51
|
154,32
|
160,00
|
159,26
|
| 27/02/2025 |
236.901 |
-3,85%
|
161,54
|
156,405
|
165,09
|
156,54
|
| 26/02/2025 |
250.135 |
0,83%
|
164,14
|
161,02
|
165,82
|
162,81
|
| 25/02/2025 |
529.025 |
-1,99%
|
159,32
|
159,15
|
165,46
|
161,47
|
| 24/02/2025 |
530.147 |
3,62%
|
164,34
|
161,18
|
168,095
|
164,74
|
| 21/02/2025 |
457.485 |
-2,26%
|
164,34
|
156,18
|
165,00
|
158,99
|
| 20/02/2025 |
1.118.322 |
7,92%
|
157,90
|
157,88
|
168,11
|
162,67
|
| 19/02/2025 |
714.993 |
3,82%
|
147,29
|
144,145
|
151,31
|
150,73
|
