Premium
Repligen Corp (RGEN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.346476335666 | 144.31 | 147.99 | 140.62 | 251447 | 145.48920105 | CS |
| 4 | -4.83 | -3.24946178687 | 148.64 | 161.235 | 140.62 | 492846 | 149.81065404 | CS |
| 12 | 8.21 | 6.05457227139 | 135.6 | 161.235 | 121.52 | 585588 | 142.49221612 | CS |
| 26 | 17.87 | 14.1892964904 | 125.94 | 172.65 | 117.63 | 705212 | 143.91789513 | CS |
| 52 | -32.98 | -18.6549012953 | 176.79 | 211.13 | 113.5 | 649458 | 154.95838539 | CS |
| 156 | -116.02 | -44.6522726398 | 259.83 | 268.1 | 110.45 | 592119 | 166.84804842 | CS |
| 260 | 51.98 | 56.6045954481 | 91.83 | 327.32 | 78.41 | 530527 | 169.10535968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 143.81 | -1.73 | -1.19 | 143.16999 | 145.03 | 140.62 | 223869 |
| 1735342500 | 145.54 | -0.24 | -0.16 | 144.28 | 146.48769 | 143.52 | 234404 |
| 1735256100 | 145.78 | -1.17 | -0.80 | 144.88999 | 147.99 | 143.03 | 368354 |
| 1735077840 | 146.94999 | 1.3 | 0.89 | 144.31 | 147.86 | 142.5307 | 176069 |
| 1734996900 | 145.65 | 1.19 | 0.82 | 144.05 | 146.49 | 141.19999 | 408133 |
| 1734737700 | 144.46 | -2.08 | -1.42 | 146.83 | 150.56 | 143.96 | 1552782 |
| 1734651300 | 146.54 | -0.8 | -0.54 | 147.22999 | 149.32 | 143.91 | 509541 |
| 1734564900 | 147.34 | -10.8 | -6.83 | 158.99 | 160.05 | 146.44999 | 570685 |
| 1734478500 | 158.13999 | -2.78 | -1.73 | 159.54 | 160.65 | 157.24 | 512185 |
| 1734392100 | 160.91999 | 4.51 | 2.88 | 155.865 | 161.235 | 155.69999 | 594903 |
| 1734132900 | 156.41 | 0.42 | 0.27 | 156.235 | 158.07 | 154 | 456735 |
| 1734046500 | 155.99 | 0.74 | 0.48 | 153.13 | 157.91 | 153.13 | 495295 |
| 1733960100 | 155.25 | 3.31 | 2.18 | 154.6 | 157.25 | 152.34 | 321356 |
| 1733873700 | 151.94 | -2.78 | -1.80 | 152.3 | 156.75 | 150.56 | 449610 |
| 1733787300 | 154.72 | 5.52 | 3.70 | 149.965 | 156.94 | 149.965 | 478883 |
| 1733528100 | 149.19999 | 6.94 | 4.88 | 143.78 | 150.56 | 143.675 | 589274 |
| 1733441700 | 142.26 | -6.83 | -4.58 | 147.87 | 147.87 | 142.15 | 443526 |
| 1733355300 | 149.09 | 0.59 | 0.40 | 148.5 | 150.775 | 145.97 | 306267 |
| 1733268900 | 148.5 | -1.96 | -1.30 | 149.06 | 149.08 | 145.97 | 575874 |
| 1733182500 | 150.46 | -0.08 | -0.05 | 150.08 | 152.77 | 147.38999 | 515737 |
| 1732917840 | 150.54 | 0.55 | 0.37 | 149.82 | 150.79 | 148.84 | 224451 |
| 1732750500 | 149.99 | 3.25 | 2.21 | 148.24 | 150.695 | 147.3 | 449263 |
| 1732664100 | 146.74 | 0.68 | 0.47 | 144.97 | 147.05 | 142.16999 | 343218 |
| 1732577700 | 146.06 | 3.48 | 2.44 | 142.85 | 148.025 | 142.85 | 575550 |
| 1732318500 | 142.58 | 0.82 | 0.58 | 142.675 | 145.205 | 141.36 | 552926 |
| 1732232100 | 141.76 | 2.86 | 2.06 | 139.61 | 142.11 | 136.54 | 664804 |
| 1732145700 | 138.9 | 10.41 | 8.10 | 129.58 | 139.19999 | 128.91 | 895493 |
| 1732059300 | 128.49 | 5.08 | 4.12 | 122.595 | 128.97999 | 122.13 | 993789 |
| 1731972900 | 123.41 | -1.32 | -1.06 | 123.2 | 126.25 | 122.02 | 984955 |
| 1731713700 | 124.73 | -17.7 | -12.43 | 138.725 | 139.75 | 121.52 | 1925496 |
| 1731627300 | 142.43 | -8.04 | -5.34 | 148.63 | 149.21 | 142.08 | 741328 |
| 1731540900 | 150.47 | 1.88 | 1.27 | 145 | 154.32 | 145 | 1057092 |
| 1731454500 | 148.59 | 9.08 | 6.51 | 147.5 | 154.47999 | 145.52 | 1378969 |
| 1731368100 | 139.51 | -1.19 | -0.85 | 141.49 | 141.83 | 137.27 | 675172 |
| 1731108900 | 140.69999 | -3.18 | -2.21 | 143.04 | 143.26 | 140 | 542999 |
| 1731022500 | 143.88 | -2.05 | -1.40 | 146.04 | 146.3499 | 142.94999 | 354054 |
| 1730936100 | 145.93 | -0.02 | -0.01 | 150.63999 | 150.63999 | 141 | 458883 |
| 1730849700 | 145.94999 | 6.42 | 4.60 | 138.205 | 146.03 | 138.205 | 370880 |
| 1730763300 | 139.53 | 0.92 | 0.66 | 138.63999 | 140.74 | 137.3856 | 475883 |
| 1730500500 | 138.61 | 4.34 | 3.23 | 134.27 | 138.7866 | 134.27 | 462732 |
| 1730414100 | 134.27 | -2.11 | -1.55 | 135.08 | 137.49539 | 134.12 | 404020 |
| 1730327700 | 136.38 | 1.51 | 1.12 | 133.56 | 139.25 | 133.56 | 463309 |
| 1730241300 | 134.87 | -2.34 | -1.71 | 135.53 | 138.955 | 133.58 | 460664 |
| 1730154900 | 137.21 | 1.76 | 1.30 | 137.5 | 138.2374 | 135.07 | 388943 |
| 1729895700 | 135.44999 | 0.27 | 0.20 | 135.47 | 137.57499 | 134.28 | 333480 |
| 1729809300 | 135.18 | -2.3 | -1.67 | 137.52 | 138.3 | 134.88999 | 511204 |
| 1729722900 | 137.47999 | -6.66 | -4.62 | 143.86 | 143.86 | 137.36 | 519206 |
| 1729636500 | 144.13999 | -5.07 | -3.40 | 145 | 150.15 | 142.1434 | 907915 |
| 1729550100 | 149.21 | 2.26 | 1.54 | 145.47 | 149.47 | 144.55 | 720429 |
| 1729290900 | 146.94999 | 4.81 | 3.38 | 142.22 | 147.47 | 141.28 | 658519 |
| 1729204500 | 142.13999 | 3.97 | 2.87 | 151.19999 | 154.11 | 140.78 | 875182 |
| 1729118100 | 138.16999 | -6.81 | -4.70 | 143.04 | 143.3775 | 136.94 | 801635 |
| 1729031700 | 144.97999 | 1.93 | 1.35 | 143.22 | 147.35 | 143.22 | 573463 |
| 1728945300 | 143.05 | 4.23 | 3.05 | 138.66 | 143.44 | 137.405 | 460205 |
| 1728686100 | 138.82 | 4.33 | 3.22 | 134.69 | 140.88999 | 134.69 | 453644 |
| 1728599700 | 134.49 | -2.06 | -1.51 | 135.1 | 135.63 | 133.34 | 434543 |
| 1728513300 | 136.55 | 1.53 | 1.13 | 135.4 | 137.745 | 135.0411 | 297661 |
| 1728426900 | 135.02 | -1.57 | -1.15 | 135.6 | 137 | 134.47999 | 565968 |
| 1728340500 | 136.59 | -0.12 | -0.09 | 135.69999 | 138.35 | 134.555 | 514173 |
| 1728081300 | 136.71 | -2.33 | -1.68 | 142.5 | 142.88999 | 135.982 | 589290 |
| 1727994900 | 139.04 | -4.19 | -2.93 | 142.145 | 142.145 | 138.63999 | 366841 |
| 1727908500 | 143.22999 | -2.51 | -1.72 | 144.76 | 146.06 | 141.22999 | 307074 |
| 1727822100 | 145.74 | -3.08 | -2.07 | 149.19999 | 149.37 | 144.19 | 342183 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
