Premium
Repligen Corp (RGEN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -0.918032786885 | 167.75 | 181.66 | 163.9 | 729143 | 169.86207674 | CS |
| 4 | 22.35 | 15.5359377172 | 143.86 | 181.66 | 142.38 | 625348 | 162.55656348 | CS |
| 12 | 23.17 | 16.1982662192 | 143.04 | 181.66 | 121.52 | 613410 | 149.55276863 | CS |
| 26 | 5.24 | 3.2552649562 | 160.97 | 181.66 | 121.52 | 666986 | 148.56124885 | CS |
| 52 | -25.84 | -13.4548294715 | 192.05 | 211.13 | 113.5 | 641071 | 153.11792406 | CS |
| 156 | -25.58 | -13.3375045623 | 191.79 | 262.26 | 110.45 | 592660 | 165.74979104 | CS |
| 260 | 64.62 | 63.608622896 | 101.59 | 327.32 | 78.41 | 535245 | 169.69968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 166.21 | -1.32 | -0.79 | 167.57 | 170.435 | 165.71 | 346996 |
| 1738280100 | 167.53 | -1.87 | -1.10 | 171.32 | 177.17 | 166.55 | 579128 |
| 1738193700 | 169.4 | -4.84 | -2.78 | 172.03 | 174.745 | 164.955 | 917845 |
| 1738107300 | 174.24 | 6.23 | 3.71 | 176.29 | 181.66 | 169.99 | 1112606 |
| 1738020900 | 168.01 | 2.12 | 1.28 | 165.56 | 168.23 | 163.9 | 480848 |
| 1737761700 | 165.88999 | -0.95 | -0.57 | 167.75 | 168.7 | 165.235 | 555289 |
| 1737675300 | 166.84 | 0 | 0.00 | 166.84 | 166.84 | 166.84 | 0 |
| 1737588900 | 166.84 | -1.08 | -0.64 | 167.92 | 170.48 | 165.66999 | 411587 |
| 1737502500 | 167.92 | 7.41 | 4.62 | 161.07 | 168.42 | 157.58 | 767695 |
| 1737156900 | 160.51 | -2.34 | -1.44 | 164.44999 | 165.4 | 159.57 | 753358 |
| 1737070500 | 162.85 | 5.56 | 3.53 | 157.29 | 164.36 | 153.915 | 908162 |
| 1736984100 | 157.29 | 0.74 | 0.47 | 160.19999 | 161.62 | 151.66999 | 556340 |
| 1736897700 | 156.55 | -1.89 | -1.19 | 157.59 | 160.035 | 150.22999 | 580760 |
| 1736811300 | 158.44 | 3.58 | 2.31 | 154.63999 | 160.635 | 152.72 | 544350 |
| 1736552100 | 154.86 | 0.16 | 0.10 | 151.62 | 155.32 | 150.5 | 553086 |
| 1736379300 | 154.69999 | 1.2 | 0.78 | 152.47999 | 155.4 | 149.15 | 447428 |
| 1736292900 | 153.5 | -0.54 | -0.35 | 155.1 | 158.775 | 152.6 | 487403 |
| 1736206500 | 154.04 | 4.14 | 2.76 | 150.56 | 157.84 | 149.55 | 470295 |
| 1735947300 | 149.9 | 6.85 | 4.79 | 143.86 | 152.46 | 142.38 | 504733 |
| 1735860900 | 143.05 | -0.89 | -0.62 | 145.37 | 145.86 | 141.76 | 317202 |
| 1735688100 | 143.94 | 0.13 | 0.09 | 144.22999 | 145.36 | 142.71 | 248364 |
| 1735601700 | 143.81 | -1.73 | -1.19 | 143.16999 | 145.03 | 140.62 | 224136 |
| 1735342500 | 145.54 | -0.24 | -0.16 | 145.22 | 146.48769 | 142.52269 | 237230 |
| 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 | 409529 |
| 1734737700 | 144.46 | -2.08 | -1.42 | 145.69999 | 150.56 | 143.96 | 1581535 |
| 1734651300 | 146.54 | -0.8 | -0.54 | 147.26 | 149.32 | 143.91 | 519219 |
| 1734564900 | 147.34 | -10.8 | -6.83 | 158.22999 | 160.05 | 146.44999 | 573917 |
| 1734478500 | 158.13999 | -2.78 | -1.73 | 159.94 | 160.65 | 157.24 | 519346 |
| 1734392100 | 160.91999 | 4.51 | 2.88 | 155.37 | 161.235 | 155.37 | 607087 |
| 1734132900 | 156.41 | 0.42 | 0.27 | 156.54 | 158.07 | 151.5 | 466231 |
| 1734046500 | 155.99 | 0.74 | 0.48 | 153.13 | 157.91 | 153.13 | 496262 |
| 1733960100 | 155.25 | 3.31 | 2.18 | 153.54 | 157.25 | 152.34 | 324863 |
| 1733873700 | 151.94 | -2.78 | -1.80 | 154.71 | 156.75 | 150.56 | 454297 |
| 1733787300 | 154.72 | 5.52 | 3.70 | 150.35 | 156.94 | 149.965 | 484041 |
| 1733528100 | 149.19999 | 6.94 | 4.88 | 143.78 | 150.56 | 143.24 | 590853 |
| 1733441700 | 142.26 | -6.83 | -4.58 | 147.87 | 148.62 | 142.15 | 444121 |
| 1733355300 | 149.09 | 0.59 | 0.40 | 148.5 | 150.775 | 145.97 | 307189 |
| 1733268900 | 148.5 | -1.96 | -1.30 | 148.63999 | 149.81 | 145.97 | 579802 |
| 1733182500 | 150.46 | -0.08 | -0.05 | 150.08 | 152.77 | 147.38999 | 516976 |
| 1732917840 | 150.54 | 0.55 | 0.37 | 149.82 | 150.79 | 148.49 | 225812 |
| 1732750500 | 149.99 | 3.25 | 2.21 | 148.03 | 150.695 | 147.3 | 452661 |
| 1732664100 | 146.74 | 0.68 | 0.47 | 145.08 | 147.05 | 142.16999 | 347035 |
| 1732577700 | 146.06 | 3.48 | 2.44 | 142.85 | 148.025 | 142.72999 | 576063 |
| 1732318500 | 142.58 | 0.82 | 0.58 | 141.08 | 145.205 | 140.585 | 556879 |
| 1732232100 | 141.76 | 2.86 | 2.06 | 139.61 | 142.11 | 136.54 | 665980 |
| 1732145700 | 138.9 | 10.41 | 8.10 | 129.58 | 139.19999 | 128.53 | 898462 |
| 1732059300 | 128.49 | 5.08 | 4.12 | 121.53 | 128.97999 | 121.53 | 1002637 |
| 1731972900 | 123.41 | -1.32 | -1.06 | 125.1 | 126.25 | 122.02 | 1000261 |
| 1731713700 | 124.73 | -17.7 | -12.43 | 140.87 | 141.16999 | 121.52 | 1932823 |
| 1731627300 | 142.43 | -8.04 | -5.34 | 148.58 | 149.88 | 142.08 | 748276 |
| 1731540900 | 150.47 | 1.88 | 1.27 | 144.96 | 154.32 | 143.9504 | 1073706 |
| 1731454500 | 148.59 | 9.08 | 6.51 | 147.5 | 154.47999 | 145 | 1399371 |
| 1731368100 | 139.51 | -1.19 | -0.85 | 140.8 | 141.83 | 137.27 | 679293 |
| 1731108900 | 140.69999 | -3.18 | -2.21 | 143.04 | 143.27 | 140 | 543898 |
| 1731022500 | 143.88 | -2.05 | -1.40 | 145.26 | 146.3499 | 142.94999 | 357105 |
| 1730936100 | 145.93 | -0.02 | -0.01 | 150.1 | 150.33 | 141 | 459907 |
| 1730849700 | 145.94999 | 6.42 | 4.60 | 138.32 | 146.03 | 138.205 | 373671 |
| 1730763300 | 139.53 | 0.92 | 0.66 | 138.63999 | 140.74 | 136.405 | 477523 |
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
