UK markets closed

Replimune Group, Inc. (REPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.32+0.34 (+1.70%)
At close: 04:00PM EST
20.32 0.00 (0.00%)
After hours: 04:08PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202219.7920.4019.6120.3220.32403,000
01 Dec 202220.4720.8319.7819.9819.98178,700
30 Nov 202219.8520.7219.5220.4720.47373,900
29 Nov 202219.4319.7719.0819.6719.67430,900
28 Nov 202219.9020.2419.3719.4019.40287,200
25 Nov 202219.5020.0719.3119.9919.99107,300
23 Nov 202219.7519.9919.0919.5719.57390,800
22 Nov 202219.0419.8418.7019.8419.84146,000
21 Nov 202219.0319.0318.5118.8718.8798,200
18 Nov 202219.9919.9918.9119.0319.03144,700
17 Nov 202219.1119.5818.6619.4919.49209,800
16 Nov 202219.5319.7218.9019.2219.22239,100
15 Nov 202220.9521.3118.4919.6919.69734,300
14 Nov 202220.9021.2020.1220.6420.64685,600
11 Nov 202220.1121.2819.4121.0021.00258,300
10 Nov 202218.5220.2518.4420.1120.11323,600
09 Nov 202217.9818.3517.3617.8817.88280,100
08 Nov 202217.8618.4717.4218.0418.04368,000
07 Nov 202218.5318.7317.5917.6217.62208,100
04 Nov 202219.7819.7817.9218.5418.54282,300
03 Nov 202218.9320.2118.9319.4419.44133,500
02 Nov 202219.2120.3318.7319.2119.21260,700
01 Nov 202218.5819.1918.3619.0619.06165,600
31 Oct 202218.0719.0318.0518.3618.36220,500
28 Oct 202217.6718.2017.5418.0718.071,437,500
27 Oct 202217.8018.0317.4217.5917.59289,400
26 Oct 202218.0018.0917.4517.7517.75544,800
25 Oct 202217.8518.1617.8317.9217.92296,300
24 Oct 202219.2619.4617.3517.8517.85207,900
21 Oct 202217.9019.2517.4819.1619.16251,700
20 Oct 202217.3917.9017.3917.7017.70179,400
19 Oct 202218.6218.6717.0817.3417.34286,800
18 Oct 202219.0819.3918.5818.7218.72190,800
17 Oct 202219.0020.1318.0218.7818.78248,500
14 Oct 202218.4219.0918.0818.6618.66326,900
13 Oct 202217.4517.8717.0517.7517.75131,600
12 Oct 202217.8218.0117.4917.8417.84165,200
11 Oct 202217.0918.1217.0517.8617.86268,500
10 Oct 202217.2117.4916.8517.0917.09136,000
07 Oct 202217.4517.7417.1317.2817.28279,600
06 Oct 202217.4617.8317.3617.6317.63164,900
05 Oct 202217.4017.8017.0917.6317.63153,000
04 Oct 202217.2617.7117.2617.6917.69294,600
03 Oct 202217.4317.4916.6817.1217.12196,600
30 Sept 202216.7817.6016.3017.2717.27184,000
29 Sept 202217.0317.3516.3316.6216.62280,500
28 Sept 202216.8217.5516.8217.3417.34223,900
27 Sept 202216.3416.8916.2616.6916.69269,400
26 Sept 202215.9716.3815.8116.1016.10169,500
23 Sept 202215.7716.0015.4815.8815.88259,000
22 Sept 202215.4515.9515.0715.7815.78232,400
21 Sept 202216.1416.2715.5815.6015.60254,000
20 Sept 202216.0216.4515.8516.1316.13184,500
19 Sept 202216.2816.6315.9116.2816.28291,400
16 Sept 202217.1517.4816.4216.4816.481,619,500
15 Sept 202217.4717.7817.1517.3917.39318,200
14 Sept 202217.8318.0217.3517.5817.58282,300
13 Sept 202218.2418.6917.3317.8417.84278,200
12 Sept 202218.4218.7718.2618.7718.77205,200
09 Sept 202218.3618.5218.1618.3618.36168,300
08 Sept 202218.9419.3318.1818.2718.27227,800
07 Sept 202218.0519.2918.0219.1219.12293,500
06 Sept 202218.8719.2018.0318.1218.12269,700
02 Sept 202219.4120.0418.6218.8618.86292,000
01 Sept 202218.9319.2218.4919.1719.17186,200
31 Aug 202219.1619.4918.9519.0619.06303,200
30 Aug 202219.3319.5018.7819.1219.12269,600
29 Aug 202218.9219.4718.8619.1419.14238,900
26 Aug 202220.7320.7318.9719.1719.17355,200
25 Aug 202220.5820.8820.2220.6820.68142,700
24 Aug 202220.3021.1520.0620.6320.63181,300
23 Aug 202219.8220.6019.5020.3620.36208,700
22 Aug 202218.9820.1818.9819.7419.74234,800
19 Aug 202219.6919.8219.1419.2719.27143,500
18 Aug 202220.5020.5019.3020.0220.02243,700
17 Aug 202220.4020.8920.1820.4220.42209,700
16 Aug 202220.4620.8920.1020.6220.62222,900
15 Aug 202220.0320.9419.9220.6520.65180,500
12 Aug 202219.9620.5419.8020.2720.27164,700
11 Aug 202220.6420.9319.6919.8019.80305,100
10 Aug 202220.4420.7619.9320.6520.65487,800
09 Aug 202219.8620.6719.4919.9519.95223,000
08 Aug 202220.6021.2519.3620.2720.27188,200
05 Aug 202219.9220.5519.2520.5020.50295,600
04 Aug 202220.5021.6319.8720.4520.45160,400
03 Aug 202220.4121.6320.0220.4920.49184,400
02 Aug 202218.7220.4118.3320.0320.03112,400
01 Aug 202219.0719.9718.6618.7818.78190,800
29 Jul 202219.5619.6918.5819.2819.28200,800
28 Jul 202220.3020.3019.1119.7219.7290,000
27 Jul 202219.8320.3719.2020.2020.20146,400
26 Jul 202218.7720.0518.6819.5919.59125,200
25 Jul 202218.7619.1418.4518.8818.88130,600
22 Jul 202219.9720.3318.6418.7218.72162,400
21 Jul 202219.6020.1419.5519.8219.8280,400
20 Jul 202220.3521.0619.4819.8219.82181,400
19 Jul 202219.4920.5319.1520.1920.19140,400
18 Jul 202220.7721.0518.9519.1819.18151,600
15 Jul 202220.6120.6119.7020.5320.53114,700
14 Jul 202220.2220.5419.8320.2320.23101,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...