Repligen Stock Price History Breakdown

RGEN
 Stock
  

USD 181.24  8.70  4.58%   

As of today, the current price of Repligen is  181.24 , as last reported on the 25th of September, with the highest price reaching  189.92  and the lowest price hitting  177.63  during the day.
Repligen appears to be very steady, given 3 months investment horizon. Repligen Cp maintains Sharpe Ratio (i.e., Efficiency) of 0.0568, which implies the firm had 0.0568% of return per unit of risk over the last 3 months. Our standpoint towards forecasting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Repligen Cp, which you can use to evaluate the future volatility of the company. Please evaluate Repligen's Risk Adjusted Performance of 0.1171, semi deviation of 3.04, and Coefficient Of Variation of 1039.05 to confirm if our risk estimates are consistent with your expectations.
  

Repligen September 25, 2022 Stock Price Synopsis

Repligen Price Action Indicator(6.88) 
Repligen Accumulation Distribution 51,569 
Repligen Price Rate Of Daily Change 0.95 
Repligen Price Daily Balance Of Power(0.71) 

Repligen September 25, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Repligen Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Repligen intraday prices and daily technical indicators to check the level of noise trading in Repligen Stock and then apply it to test your longer-term investment strategies against Repligen.

Repligen Stock Price History Chart

There are several ways to analyze Repligen Stock price data. The simplest method is using a basic Repligen candlestick price chart, which shows Repligen price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceAugust 10, 2022256.21
90 Days Lowest PriceJuly 18, 2022160.42

Repligen Stock Price History Data

The price series of Repligen for the period between Mon, Jun 27, 2022 and Sun, Sep 25, 2022 has a statistical range of 107.5 with a coefficient of variation of 15.21. The price distribution for the period has arithmetic mean of 207.6. The median price for the last 90 days is 213.78. The company had dividends distributed to its stock-holders on 2010-10-29.
OpenHighLowCloseVolume
09/25/2022 189.65  189.92  177.63  181.24  796,900 
09/23/2022 189.65  189.92  177.63  181.24  796,900 
09/22/2022 204.12  204.12  184.87  189.94  862,200 
09/21/2022 215.54  218.44  206.27  206.49  436,300 
09/20/2022 221.85  224.01  210.00  214.87  516,000 
09/19/2022 218.39  226.25  216.33  225.20  531,800 
09/16/2022 229.80  229.95  216.18  221.32  690,300 
09/15/2022 224.70  235.06  224.70  232.22  419,900 
09/14/2022 223.97  231.34  222.79  227.03  422,800 
09/13/2022 224.23  225.01  221.34  222.78  267,300 
09/12/2022 231.90  233.49  229.98  232.46  315,400 
09/09/2022 226.80  234.30  225.31  233.57  305,400 
09/08/2022 219.42  227.24  219.42  227.18  295,800 
09/07/2022 212.79  224.04  212.53  222.37  451,100 
09/06/2022 210.11  214.30  208.17  212.77  241,400 
09/02/2022 216.21  216.21  208.01  210.34  333,400 
09/01/2022 216.77  226.72  211.93  213.78  555,600 
08/31/2022 222.72  223.41  214.20  219.37  284,000 
08/30/2022 223.47  223.47  216.88  219.71  276,800 
08/29/2022 223.23  226.17  220.42  220.94  305,900 
08/26/2022 235.75  237.03  226.09  227.15  249,200 
08/25/2022 231.46  238.19  228.62  237.65  392,600 
08/24/2022 225.05  230.54  224.65  229.86  370,500 
08/23/2022 224.16  225.00  220.47  224.01  398,500 
08/22/2022 232.95  236.05  225.52  225.73  494,000 
08/19/2022 239.22  241.82  235.82  237.75  290,500 
08/18/2022 248.96  249.74  240.61  241.21  331,400 
08/17/2022 248.81  251.83  244.04  248.50  393,800 
08/16/2022 254.80  254.80  248.16  252.39  413,700 
08/15/2022 251.00  258.22  250.26  255.73  454,500 
08/12/2022 248.00  251.64  243.08  251.35  457,100 
08/11/2022 257.55  262.26  244.40  246.49  1,489,900 
08/10/2022 249.90  256.40  248.28  256.21  444,300 
08/09/2022 246.87  254.60  243.63  244.85  623,900 
08/08/2022 246.41  255.85  245.90  250.46  650,200 
08/05/2022 238.28  248.39  236.28  246.27  968,300 
08/04/2022 240.63  246.44  239.59  243.30  540,500 
08/03/2022 242.00  244.23  237.29  240.40  1,130,400 
08/02/2022 212.66  244.49  212.37  237.38  1,850,900 
08/01/2022 212.99  220.25  211.32  212.56  802,300 
07/29/2022 212.81  215.38  211.92  213.36  387,900 
07/28/2022 208.03  214.04  205.28  213.10  602,600 
07/27/2022 202.18  207.87  201.89  205.71  445,000 
07/26/2022 196.37  203.25  196.11  202.00  541,700 
07/25/2022 199.85  204.40  194.38  197.07  547,800 
07/22/2022 204.22  205.23  199.06  201.74  675,900 
07/21/2022 184.00  205.31  184.00  203.64  1,890,900 
07/20/2022 172.61  177.03  169.74  176.70  532,500 
07/19/2022 163.48  168.19  160.64  168.07  260,000 
07/18/2022 168.12  168.16  159.96  160.42  388,700 
07/15/2022 165.03  167.97  161.33  166.78  241,300 
07/14/2022 164.41  164.41  159.75  162.75  444,300 
07/13/2022 157.90  166.58  157.33  165.67  970,900 
07/12/2022 171.69  173.06  160.69  161.94  311,300 
07/11/2022 174.76  174.76  170.50  172.62  188,600 
07/08/2022 173.71  177.70  172.32  175.50  243,700 
07/07/2022 167.42  176.00  167.42  175.80  479,300 
07/06/2022 169.03  170.86  168.07  168.45  307,400 
07/05/2022 164.97  167.81  163.29  167.68  338,300 
07/01/2022 162.19  166.81  161.92  166.52  181,600 

About Repligen Stock history

Repligen investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Repligen is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Repligen Cp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Repligen historical stock prices may prove useful in developing a viable investing in Repligen
Repligen Corporation develops and commercializes bioprocessing technologies and systems for use in biological drug manufacturing process in North America, Europe, the Asia Pacific, and internationally. Repligen Corporation was incorporated in 1981 and is headquartered in Waltham, Massachusetts. Repligen operates under Medical Instruments Supplies classification in the United States and is traded on NASDAQ Exchange. It employs 1852 people.

Repligen Stock Technical Analysis

Repligen technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Repligen technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Repligen trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
All  Next Launch Module

Repligen Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Repligen stock's direction in advance. Along with the technical and fundamental analysis of Repligen Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Repligen to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Additionally, take a look at Your Equity Center. Note that the Repligen Cp information on this page should be used as a complementary analysis to other Repligen's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Performance Analysis module to check effects of mean-variance optimization against your current asset allocation.

Complementary Tools for Repligen Stock analysis

When running Repligen Cp price analysis, check to measure Repligen's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Repligen is operating at the current time. Most of Repligen's value examination focuses on studying past and present price action to predict the probability of Repligen's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Repligen's price. Additionally, you may evaluate how the addition of Repligen to your portfolios can decrease your overall portfolio volatility.
Money Managers
Screen money managers from public funds and ETFs managed around the world
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Go
Piotroski F Score
Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
Go
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Go
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Go
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Go
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Go
Equity Valuation
Check real value of public entities based on technical and fundamental data
Go
Is Repligen's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Repligen. If investors know Repligen will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Repligen listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Repligen Cp is measured differently than its book value, which is the value of Repligen that is recorded on the company's balance sheet. Investors also form their own opinion of Repligen's value that differs from its market value or its book value, called intrinsic value, which is Repligen's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Repligen's market value can be influenced by many factors that don't directly affect Repligen's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Repligen's value and its price as these two are different measures arrived at by different means. Investors typically determine Repligen value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Repligen's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.