UK markets closed

Replimune Group, Inc. (REPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.97-0.24 (-3.33%)
At close: 04:00PM EDT
6.97 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20247.207.436.956.976.971,103,034
17 Apr 20247.197.337.147.217.211,138,300
16 Apr 20247.017.256.927.157.15684,200
15 Apr 20247.147.267.077.127.12671,900
12 Apr 20247.177.296.977.147.14917,200
11 Apr 20247.077.316.827.197.19710,000
10 Apr 20247.017.036.726.966.96913,800
09 Apr 20247.097.347.097.287.28708,200
08 Apr 20247.437.457.127.127.12574,900
05 Apr 20247.477.727.097.367.36821,200
04 Apr 20247.117.477.117.347.34885,600
03 Apr 20247.057.176.907.067.061,008,100
02 Apr 20247.497.667.117.137.13953,300
01 Apr 20248.178.177.677.737.73945,400
28 Mar 20248.238.468.048.178.171,098,900
27 Mar 20247.808.257.658.258.251,051,500
26 Mar 20248.038.237.237.697.691,000,200
25 Mar 20248.138.357.988.058.05693,000
22 Mar 20248.228.428.168.208.20688,500
21 Mar 20248.198.578.068.208.20721,800
20 Mar 20248.088.327.888.118.11684,300
19 Mar 20248.238.548.068.268.261,281,800
18 Mar 20248.538.538.148.288.281,895,000
15 Mar 20248.759.018.488.538.533,203,900
14 Mar 20248.909.058.698.848.841,330,900
13 Mar 20248.739.018.738.988.981,628,900
12 Mar 20248.898.998.548.708.701,886,900
11 Mar 20249.099.208.668.858.85973,000
08 Mar 20248.959.108.899.039.03884,500
07 Mar 20249.009.038.738.848.841,133,700
06 Mar 20248.869.038.619.019.011,087,300
05 Mar 20248.888.958.538.618.61464,400
04 Mar 20248.998.998.428.888.881,012,400
01 Mar 20248.669.058.668.978.971,307,100
29 Feb 20248.818.988.478.588.58878,000
28 Feb 20248.769.098.718.718.711,048,900
27 Feb 20248.749.018.458.868.861,688,100
26 Feb 20248.268.778.248.618.611,321,400
23 Feb 20247.948.287.878.238.231,276,100
22 Feb 20247.618.077.457.957.951,447,800
21 Feb 20247.657.667.477.647.641,780,900
20 Feb 20247.667.897.567.657.651,552,400
16 Feb 20247.507.807.397.737.731,619,200
15 Feb 20247.087.796.967.667.663,490,000
14 Feb 20247.237.326.786.876.871,406,600
13 Feb 20247.737.737.107.167.161,591,600
12 Feb 20247.738.017.707.957.951,620,100
09 Feb 20248.178.187.617.767.761,593,600
08 Feb 20248.508.507.517.727.721,469,300
07 Feb 20247.657.717.387.427.421,144,000
06 Feb 20246.997.686.757.657.651,342,000
05 Feb 20247.197.277.047.057.051,779,200
02 Feb 20247.727.827.207.347.34834,200
01 Feb 20247.788.007.627.867.861,481,500
31 Jan 20247.928.207.747.767.76862,200
30 Jan 20248.108.117.737.897.894,544,100
29 Jan 20247.798.137.488.118.112,021,600
26 Jan 20247.988.167.747.787.782,083,700
25 Jan 20247.848.047.667.897.891,885,900
24 Jan 20247.938.017.737.767.761,632,600
23 Jan 20247.908.077.627.867.861,551,000
22 Jan 20247.577.877.457.857.851,544,200
19 Jan 20247.677.687.357.527.521,167,700
18 Jan 20248.048.047.577.657.651,427,400
17 Jan 20247.908.087.798.068.061,555,200
16 Jan 20248.408.417.888.008.002,505,700
12 Jan 20248.959.228.448.478.471,137,600
11 Jan 20248.749.138.628.818.811,407,200
10 Jan 20249.329.508.859.029.022,587,400
09 Jan 20249.149.458.789.319.312,512,100
08 Jan 20248.419.218.239.169.162,184,900
05 Jan 20248.718.728.238.518.51689,300
04 Jan 20248.628.938.388.818.81701,500
03 Jan 20248.859.268.408.538.53727,000
02 Jan 20248.469.178.368.678.67903,900
29 Dec 20238.598.668.248.438.43764,000
28 Dec 20238.228.668.168.598.591,361,400
27 Dec 20238.178.438.008.198.19930,400
26 Dec 20238.228.458.008.128.122,690,200
22 Dec 20237.708.377.708.158.152,251,400
21 Dec 20237.647.847.577.707.70622,200
20 Dec 20237.547.887.237.467.463,879,700
19 Dec 20237.357.777.287.667.66933,800
18 Dec 20237.937.977.147.267.261,451,300
15 Dec 20237.948.277.568.068.066,555,600
14 Dec 20237.818.047.407.767.763,926,600
13 Dec 20237.377.777.257.777.772,170,400
12 Dec 20237.337.527.097.397.392,165,900
11 Dec 20237.407.787.077.457.451,681,600
08 Dec 20237.607.607.057.297.291,701,400
07 Dec 20237.417.636.867.607.603,135,400
06 Dec 20236.807.606.687.367.364,787,700
05 Dec 20236.107.235.896.756.7513,908,700
04 Dec 202311.9512.3811.3212.3212.32823,100
01 Dec 202311.0911.9210.8011.7111.71831,500
30 Nov 202311.5011.7510.9911.1811.18618,500
29 Nov 202311.6711.9511.2611.3211.32786,600
28 Nov 202310.5011.5910.3311.5311.53919,300
27 Nov 202310.3810.719.9410.6310.63868,700
24 Nov 202310.3810.5210.1210.3910.39317,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...