Repligen Corporation (RGEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
337.108 |
-1,18%
|
145,83
|
143,89
|
148,70
|
145,18
|
| 17/02/2025 |
139.530 |
0,00%
|
145,83
|
144,74
|
147,14
|
146,92
|
| 14/02/2025 |
280.456 |
0,51%
|
145,83
|
144,74
|
147,585
|
146,92
|
| 13/02/2025 |
323.288 |
0,31%
|
145,85
|
143,03
|
148,45
|
146,17
|
| 12/02/2025 |
399.569 |
-2,52%
|
152,40
|
144,03
|
148,26
|
145,72
|
| 11/02/2025 |
303.719 |
-2,84%
|
158,84
|
149,24
|
154,48
|
149,49
|
| 10/02/2025 |
304.149 |
-1,40%
|
161,33
|
153,57
|
159,51
|
153,86
|
| 07/02/2025 |
221.459 |
-3,59%
|
161,33
|
154,68
|
161,94
|
156,05
|
| 06/02/2025 |
250.071 |
-0,04%
|
160,81
|
158,77
|
163,70
|
161,86
|
| 05/02/2025 |
261.311 |
1,19%
|
160,81
|
159,73
|
163,59
|
161,93
|
| 04/02/2025 |
326.703 |
0,09%
|
157,65
|
157,34
|
162,00
|
160,02
|
| 03/02/2025 |
404.726 |
-3,81%
|
167,57
|
159,80
|
165,09
|
159,87
|
| 31/01/2025 |
249.466 |
-0,79%
|
167,57
|
165,76
|
170,435
|
166,21
|
| 30/01/2025 |
371.533 |
-1,10%
|
171,32
|
166,87
|
177,17
|
167,53
|
| 29/01/2025 |
631.794 |
-2,78%
|
172,03
|
164,955
|
174,735
|
169,40
|
| 28/01/2025 |
824.629 |
3,71%
|
176,29
|
169,99
|
178,50
|
174,24
|
| 27/01/2025 |
362.211 |
1,28%
|
165,56
|
163,90
|
168,23
|
168,01
|
| 24/01/2025 |
293.610 |
-1,20%
|
164,87
|
165,235
|
168,70
|
165,89
|
| 23/01/2025 |
242.554 |
0,64%
|
168,53
|
162,82
|
168,64
|
167,90
|
| 22/01/2025 |
304.075 |
-0,64%
|
168,53
|
165,67
|
170,48
|
166,84
|
| 21/01/2025 |
465.259 |
4,62%
|
161,07
|
157,58
|
168,42
|
167,92
|
| 20/01/2025 |
287.739 |
0,00%
|
164,45
|
159,57
|
165,40
|
160,51
|
| 17/01/2025 |
450.674 |
-1,44%
|
157,29
|
159,57
|
165,40
|
160,51
|
| 16/01/2025 |
677.664 |
3,54%
|
157,29
|
154,03
|
164,36
|
162,85
|
| 15/01/2025 |
289.612 |
0,47%
|
157,59
|
152,00
|
161,62
|
157,29
|
| 14/01/2025 |
416.583 |
-1,19%
|
157,59
|
150,85
|
160,035
|
156,55
|
| 13/01/2025 |
357.697 |
2,31%
|
151,62
|
152,72
|
160,635
|
158,44
|
| 09/01/2025 |
265.534 |
1,69%
|
152,48
|
149,15
|
155,40
|
154,86
|
| 08/01/2025 |
254.485 |
0,78%
|
152,48
|
149,64
|
156,10
|
156,10
|
| 07/01/2025 |
272.319 |
-0,35%
|
155,10
|
152,60
|
158,775
|
153,50
|
| 06/01/2025 |
352.277 |
2,76%
|
150,56
|
149,55
|
157,84
|
154,04
|
| 03/01/2025 |
361.113 |
4,79%
|
145,37
|
142,38
|
152,46
|
149,90
|
| 02/01/2025 |
159.130 |
-0,62%
|
145,37
|
141,76
|
145,86
|
143,05
|
| 31/12/2024 |
0 |
0,09%
|
144,23
|
143,02
|
145,36
|
143,94
|
| 30/12/2024 |
162.260 |
-1,19%
|
143,17
|
140,62
|
144,95
|
143,94
|
| 27/12/2024 |
135.292 |
-0,17%
|
144,89
|
143,34
|
146,4877
|
145,54
|
| 26/12/2024 |
208.600 |
-0,80%
|
144,89
|
143,83
|
147,99
|
145,78
|
| 24/12/2024 |
0 |
1,20%
|
144,05
|
142,5307
|
147,49
|
146,95
|
| 23/12/2024 |
266.945 |
0,82%
|
144,05
|
141,20
|
146,49
|
145,65
|
| 20/12/2024 |
334.976 |
-1,42%
|
145,70
|
144,00
|
150,56
|
144,46
|
| 19/12/2024 |
382.128 |
-0,54%
|
158,23
|
143,91
|
149,32
|
146,54
|
| 18/12/2024 |
0 |
-6,83%
|
158,23
|
146,45
|
160,05
|
147,34
|
| 17/12/2024 |
300.804 |
-1,73%
|
159,94
|
157,24
|
160,58
|
158,14
|
| 16/12/2024 |
434.091 |
2,88%
|
156,54
|
155,70
|
161,22
|
160,92
|
| 13/12/2024 |
324.816 |
0,27%
|
153,13
|
151,50
|
158,07
|
156,41
|
| 12/12/2024 |
375.933 |
0,48%
|
153,13
|
153,13
|
157,91
|
155,99
|
| 11/12/2024 |
209.540 |
2,18%
|
154,71
|
152,34
|
157,25
|
155,25
|
| 10/12/2024 |
321.677 |
-1,80%
|
154,71
|
150,56
|
156,75
|
151,94
|
| 09/12/2024 |
300.650 |
3,70%
|
143,78
|
149,965
|
156,94
|
154,72
|
| 06/12/2024 |
310.153 |
4,88%
|
143,78
|
143,50
|
150,56
|
149,20
|
| 05/12/2024 |
309.889 |
-4,58%
|
147,87
|
142,25
|
148,17
|
142,26
|
| 04/12/2024 |
201.420 |
0,40%
|
148,50
|
145,97
|
150,775
|
149,09
|
| 03/12/2024 |
397.608 |
-1,30%
|
148,64
|
145,97
|
149,81
|
148,50
|
| 02/12/2024 |
401.760 |
-0,05%
|
149,21
|
145,59
|
152,77
|
150,46
|
| 29/11/2024 |
176.902 |
-1,33%
|
150,51
|
145,13
|
150,945
|
150,54
|
| 28/11/2024 |
268.528 |
2,22%
|
148,03
|
147,30
|
150,695
|
149,99
|
| 27/11/2024 |
259.868 |
2,22%
|
146,30
|
142,17
|
150,695
|
149,99
|
| 26/11/2024 |
265.449 |
0,47%
|
142,85
|
142,17
|
148,025
|
146,74
|
| 25/11/2024 |
398.259 |
2,44%
|
143,59
|
142,85
|
148,025
|
146,06
|
| 22/11/2024 |
303.333 |
0,58%
|
139,61
|
136,54
|
145,205
|
142,58
|
| 21/11/2024 |
446.399 |
2,06%
|
129,58
|
128,91
|
142,06
|
141,76
|
| 20/11/2024 |
461.481 |
8,10%
|
130,49
|
122,13
|
139,17
|
138,90
|
| 19/11/2024 |
575.499 |
4,12%
|
125,10
|
122,02
|
128,98
|
128,49
|
| 18/11/2024 |
686.624 |
-1,06%
|
126,19
|
122,02
|
126,25
|
123,41
|
| 15/11/2024 |
1.351.615 |
-12,04%
|
148,58
|
121,52
|
149,88
|
124,73
|
| 14/11/2024 |
485.618 |
-5,34%
|
153,09
|
142,08
|
154,32
|
142,43
|
| 13/11/2024 |
648.941 |
1,27%
|
147,50
|
143,9504
|
154,48
|
150,47
|
| 12/11/2024 |
841.276 |
6,51%
|
140,80
|
137,31
|
154,48
|
148,59
|
| 11/11/2024 |
497.763 |
-0,85%
|
142,50
|
137,31
|
142,50
|
139,51
|
| 08/11/2024 |
224.412 |
-2,21%
|
145,26
|
139,63
|
146,3499
|
140,70
|
| 07/11/2024 |
254.942 |
-1,41%
|
147,23
|
141,15
|
150,78
|
143,88
|
| 06/11/2024 |
327.966 |
-0,01%
|
154,05
|
139,06
|
154,05
|
145,93
|
| 05/11/2024 |
268.852 |
%
|
138,64
|
139,06
|
146,02
|
145,95
|
| 04/11/2024 |
309.220 |
%
|
138,64
|
137,3856
|
140,74
|
139,53
|
| 01/11/2024 |
341.234 |
%
|
135,08
|
135,325
|
138,765
|
138,61
|
| 31/10/2024 |
209.094 |
%
|
135,08
|
134,15
|
137,4954
|
134,27
|
| 30/10/2024 |
293.391 |
%
|
133,56
|
133,56
|
139,25
|
136,38
|
| 29/10/2024 |
266.963 |
%
|
135,89
|
133,58
|
138,94
|
134,87
|
| 28/10/2024 |
248.192 |
%
|
137,50
|
135,07
|
138,2374
|
137,21
|
| 25/10/2024 |
365.578 |
%
|
135,47
|
134,89
|
138,30
|
135,11
|
| 24/10/2024 |
345.173 |
%
|
143,86
|
134,89
|
138,30
|
135,18
|
| 23/10/2024 |
313.007 |
%
|
143,86
|
137,36
|
143,86
|
137,48
|
| 22/10/2024 |
587.786 |
%
|
145,47
|
142,1434
|
150,15
|
144,14
|
| 21/10/2024 |
433.667 |
%
|
145,47
|
143,92
|
149,47
|
149,21
|
| 18/10/2024 |
419.916 |
%
|
151,20
|
141,75
|
147,47
|
146,95
|
| 17/10/2024 |
542.160 |
%
|
151,20
|
140,82
|
153,99
|
142,14
|
| 16/10/2024 |
566.803 |
%
|
138,66
|
136,94
|
143,3775
|
138,17
|
| 15/10/2024 |
292.373 |
%
|
138,66
|
137,405
|
143,44
|
143,12
|
| 14/10/2024 |
279.879 |
%
|
138,66
|
137,405
|
143,44
|
143,05
|
| 11/10/2024 |
329.061 |
%
|
134,69
|
133,69
|
135,63
|
134,49
|
| 10/10/2024 |
230.089 |
%
|
135,40
|
135,0411
|
137,745
|
138,00
|
| 09/10/2024 |
227.354 |
%
|
135,40
|
135,0411
|
137,745
|
136,55
|
| 08/10/2024 |
373.056 |
%
|
135,60
|
134,57
|
136,95
|
135,02
|
| 07/10/2024 |
369.923 |
%
|
135,70
|
134,82
|
138,345
|
136,59
|
| 04/10/2024 |
430.106 |
%
|
144,59
|
135,982
|
142,89
|
136,71
|
| 03/10/2024 |
257.315 |
%
|
144,59
|
138,67
|
143,40
|
139,04
|
| 02/10/2024 |
247.865 |
%
|
144,59
|
144,19
|
149,37
|
145,74
|
| 01/10/2024 |
245.297 |
%
|
149,20
|
144,19
|
149,20
|
145,74
|
| 30/09/2024 |
297.535 |
%
|
144,22
|
144,22
|
149,08
|
148,82
|
| 27/09/2024 |
390.953 |
%
|
148,30
|
144,38
|
148,30
|
145,93
|
