|
Real-time Estimate
Cboe BZX
15:08:13 2026-10-06 EDT
|
5-day change | 1st Jan Change | ||
| 176.55 USD | -6.83% |
|
-8.70% | +8.42% |
| 10:29am | Repligen Closes BioLife Solutions Acquisition | MT |
| 10-05 | Freshworks to Join S&P SmallCap 600 | MT |
Stock exchange
Nasdaq
RGEN 178.40 $
-5.86%
139M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| RGEN | 178.40USD | -5.86% | 139M $ | ||
CBOE
| RGEN | 177.84USD | -6.16% | 6.72M $ | |
|
Boerse Muenchen
| RGN | 158.05EUR | -6.59% | 5.22K € | |
|
Tradegate
| RGN | 169.00EUR | +4.74% | 2.7K € | |
|
Deutsche Boerse AG
| RGN | 167.70EUR | +4.39% | 0 € | |
|
Börse Stuttgart
| RGN | 171.45EUR | +1.96% | 0 € | |
|
Berne S.E.
| RGN | 152.61CHF | -0.19% | 0 CHF | |
|
Borsa Italiana
| 1RGEN | 163.80EUR | -1.00% | 0 € |
Quotes 5-day view: Repligen Corporation
Delayed Quote Nasdaq
| 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | |
|---|---|---|---|---|---|
| Last | US$192.23 | US$177.23 | US$181.70 | US$189.50 | US$177.57 |
| Volume | 730,435 | 1,945,821 | 1,460,471 | 1,613,626 | 905,137 |
| Change | -1.20% | -7.80% | +2.52% | +4.29% | -6.83% |
| Opening | US$193.09 | US$194.00 | US$179.32 | US$178.75 | US$191.90 |
| High | US$195.61 | US$194.00 | US$186.52 | US$191.26 | US$194.36 |
| Low | US$190.97 | US$177.12 | US$178.00 | US$178.61 | US$176.49 |
Performance
| 1 day | -5.98% | ||
| 1 week | -8.31% | ||
| Current month | -7.20% | ||
| 1 month | +5.85% | ||
| 3 months | +26.11% | ||
| 6 months | +52.54% | ||
| Current year | +8.87% | ||
| 1 year | +18.85% | ||
| 3 years | +16.14% | ||
| 5 years | -33.42% | ||
| 10 years | +489.93% |
Volumes
marketsDaily volume
776,822
Estimated daily volume
1,287,733
Avg. Volume 20 sessions
1,171,970
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
208,798,175.2
Record volume 1
12,846,827
Record volume 2
8,648,466
Record volume 3
7,240,003
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
10,694,550,179
Net sales (USD)
738,256,000
Number of employees
2,000
Sales / Employee (USD)
369,128
Free-Float
94.32%
Free-Float capitalization (USD)
10,086,566,717
Average Daily Capital Traded
1.95%
Indicators
Moving average 5 days
187.96
Moving average 20 days
178.7
Moving average 50 days
169.67
Moving average 100 days
149.72
Price spread / (MMA5)
+5.50%
Price spread / (MMA20)
+0.30%
Price spread / (MMA50)
-4.77%
Price spread / (MMA100)
-15.96%
STIM
RSI 9 days
49.19
RSI 14 days
53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.98% | -8.31% | +18.85% | +16.14% | 10.69B | |
| -1.49% | -2.12% | -26.12% | +1.99% | 173B | |
| -1.22% | -0.09% | -11.60% | +14.31% | 113B | |
| -1.88% | +0.25% | -23.70% | +5.12% | 109B | |
| +1.52% | +1.45% | -46.87% | -10.58% | 74.44B | |
| -0.45% | +1.77% | +2.54% | +70.27% | 60.1B | |
| +3.27% | +7.25% | +18.14% | +67.16% | 51.87B | |
| +0.12% | -0.76% | -5.94% | -31.18% | 49.21B | |
| -2.01% | -3.04% | -17.61% | +15.98% | 41.52B | |
| -3.59% | -3.27% | +26.29% | +0.70% | 32.79B | |
| Average | -1.17% | +0.14% | -6.60% | +14.99% | 71.58B | |
| Weighted average by Cap. | -0.84% | +0.35% | -15.06% | +12.24% |
Historical Quotes: Repligen Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7589971f384f140eff7b3b6d7bd444ce.X0aIlOzijJIh42x73gwsFNm4psuVqGbKkbk0mTOGfAE.B2vS8MGsz6t0jTwWpl52JZ-V8rn0_jD70voEtHDFRXQ1LdHTj4zG5RS7Dw
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:23:45 | 178.40 | 300 | 574,145 |
| 13:23:45 | 178.40 | 100 | 573,845 |
| 13:23:28 | 178.43 | 100 | 573,745 |
| 13:23:28 | 178.45 | 100 | 573,645 |
| 13:23:24 | 178.63 | 100 | 573,545 |
| 13:23:14 | 178.63 | 100 | 573,445 |
| 13:22:07 | 178.64 | 100 | 573,345 |
| 13:21:15 | 178.66 | 100 | 573,245 |
| 13:21:11 | 178.66 | 100 | 573,145 |
| 13:19:52 | 178.65 | 100 | 573,045 |
Price Extremes
| 1 week | 176.49 |  | 195.61 |
| 1 month | 161.14 | | 198.87 |
| Current year | 100.99 | | 198.87 |
| 1 year | 100.99 | | 198.87 |
| 3 years | 100.99 | | 211.13 |
| 5 years | 100.99 | | 306.98 |
| 10 years | 26.16 | | 327.32 |
Monthly variations
Annual variations
| 2026 | +15.65% | ||
| 2025 | +13.84% | ||
| 2024 | -19.94% | ||
| 2023 | +6.20% | ||
| 2022 | -36.07% | ||
| 2021 | +38.20% | ||
| 2020 | +107.17% | ||
| 2019 | +75.39% | ||
| 2018 | +45.37% | ||
| 2017 | +17.72% | ||
| 2016 | +8.94% | ||
| 2015 | +42.88% | ||
| 2014 | +45.16% | ||
| 2013 | +117.20% | ||
| 2012 | +80.98% | ||
| 2011 | -26.01% | ||
| 2010 | +14.11% | ||
| 2009 | +8.73% | ||
| 2008 | -42.29% | ||
| 2007 | +133.10% | ||
| 2006 | -29.75% | ||
| 2005 | +38.89% | ||
| 2004 | -34.10% | ||
| 2003 | +43.75% | ||
| 2002 | +24.79% | ||
| 2001 | -27.82% | ||
| 2000 | +8.00% | ||
| 1999 | +143.90% | ||
| 1998 | +64.00% | ||
| 1997 | -34.21% | ||
| 1996 | +5.56% | ||
| 1995 | -35.71% | ||
| 1994 | -74.55% | ||
| 1993 | -27.63% | ||
| 1992 | -38.71% | ||
| 1991 | +24.00% | ||
| 1990 | +25.00% | ||
| 1989 | +42.86% | ||
| 1988 | -12.50% | ||
| 1987 | -8.57% | ||
| 1986 | -14.63% |
- Stock Market
- Stocks
- RGEN Stock
- Quotes Repligen Corporation
Select your edition
All financial news and data tailored to specific country editions
