NASDAQ : REPL
Replimune Group, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 17.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Replimune Group, Inc. (REPL) closed at 19.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.75 | 19.68 | 17.67 | 19.49 | 7,731,953 | +10.68% |
| 2026-10-30 | 17.49 | 18.274 | 16.635 | 17.61 | 3,853,651 | +1.27% |
| 2026-10-29 | 16.27 | 17.78 | 16.195 | 17.39 | 5,146,005 | +8.28% |
| 2026-10-28 | 12.96 | 16.75 | 12.5 | 16.06 | 7,284,662 | +23.07% |
| 2026-10-27 | 12.45 | 13.16 | 12.207 | 13.05 | 4,298,248 | +4.65% |
| 2026-10-26 | 11.56 | 12.57 | 11.36 | 12.47 | 2,045,760 | +8.81% |
| 2026-10-23 | 11.92 | 11.92 | 11.43 | 11.46 | 1,905,060 | -4.42% |
| 2026-10-22 | 11.7 | 12.01 | 11.529 | 11.99 | 1,760,788 | +2.30% |
| 2026-10-21 | 11.37 | 12.045 | 11.31 | 11.72 | 2,202,154 | +2.63% |
| 2026-10-20 | 11.04 | 11.69 | 10.995 | 11.42 | 1,388,933 | +3.35% |
| 2026-10-19 | 11.03 | 11.225 | 10.67 | 11.05 | 1,539,679 | +1.75% |
| 2026-10-16 | 11.73 | 11.73 | 10.805 | 10.86 | 1,712,481 | -7.57% |
| 2026-10-15 | 11.32 | 11.86 | 11.231 | 11.75 | 1,613,747 | +3.16% |
| 2026-10-14 | 12.05 | 12.37 | 11.37 | 11.39 | 1,864,174 | -5.95% |
| 2026-10-13 | 12.91 | 12.93 | 12.07 | 12.11 | 1,632,148 | -7.35% |
| 2026-10-12 | 13.21 | 13.56 | 12.97 | 13.07 | 1,161,496 | -2.61% |
| 2026-10-09 | 12.96 | 13.44 | 12.79 | 13.42 | 2,022,788 | +2.91% |
| 2026-10-08 | 13.18 | 13.46 | 12.85 | 13.04 | 1,747,750 | -1.21% |
| 2026-10-07 | 13.14 | 13.6 | 13.01 | 13.2 | 1,647,278 | -0.38% |
| 2026-10-06 | 13.17 | 13.51 | 12.87 | 13.25 | 2,617,970 | +0.76% |
| 2026-10-05 | 13.14 | 13.29 | 12.51 | 13.15 | 2,275,898 | +0.61% |
| 2026-10-02 | 13.69 | 13.83 | 12.8 | 13.07 | 1,302,970 | -2.83% |
| 2026-10-01 | 13.26 | 13.59 | 13.055 | 13.45 | 2,518,909 | +1.59% |
| 2026-09-30 | 12.99 | 13.658 | 12.65 | 13.24 | 3,081,759 | +1.85% |
| 2026-09-29 | 12.44 | 13.42 | 12.35 | 13 | 4,365,283 | +3.50% |
| 2026-09-28 | 12.15 | 12.757 | 12.07 | 12.56 | 1,966,732 | +1.62% |
| 2026-09-25 | 12.63 | 12.8 | 12.3 | 12.36 | 1,647,261 | -1.90% |
| 2026-09-24 | 12.87 | 12.88 | 12.07 | 12.6 | 2,581,909 | -2.78% |
| 2026-09-23 | 13.5 | 13.6 | 12.68 | 12.96 | 1,887,503 | -3.79% |
| 2026-09-22 | 12.93 | 13.635 | 12.8 | 13.47 | 1,529,918 | +4.66% |
| 2026-09-21 | 13.11 | 13.28 | 12.76 | 12.87 | 1,461,785 | -1.53% |
| 2026-09-18 | 13.02 | 13.2 | 12.68 | 13.07 | 2,149,948 | +1.55% |
| 2026-09-17 | 13.15 | 13.397 | 12.62 | 12.87 | 1,295,159 | -0.69% |
| 2026-09-16 | 13.1 | 13.19 | 12.711 | 12.96 | 1,810,810 | -0.54% |
| 2026-09-15 | 12.98 | 13.06 | 12.46 | 13.03 | 2,154,801 | -0.61% |
| 2026-09-14 | 12.9 | 13.645 | 12.79 | 13.11 | 2,350,708 | +1.47% |
| 2026-09-11 | 13.33 | 13.74 | 12.4 | 12.92 | 4,085,047 | -2.42% |
| 2026-09-10 | 14.47 | 14.47 | 13.21 | 13.24 | 3,646,336 | -8.37% |
| 2026-09-09 | 14.54 | 14.76 | 14.3 | 14.45 | 1,074,932 | -2.17% |
| 2026-09-08 | 14.9 | 14.99 | 14.61 | 14.77 | 1,495,432 | -1.80% |
| 2026-09-04 | 15.22 | 15.331 | 14.8 | 15.04 | 910,229 | -1.64% |
| 2026-09-03 | 15.99 | 16.025 | 15.02 | 15.29 | 1,353,767 | -4.32% |
| 2026-09-02 | 15.65 | 16.33 | 15.5 | 15.98 | 1,989,600 | +1.98% |
| 2026-09-01 | 15.24 | 15.71 | 14.97 | 15.67 | 1,778,983 | +2.42% |
| 2026-08-31 | 15.36 | 15.52 | 14.9 | 15.3 | 1,701,427 | -1.29% |
| 2026-08-28 | 15.402 | 15.87 | 15.4 | 15.5 | 2,386,776 | -0.64% |
| 2026-08-27 | 15.76 | 16.15 | 15.555 | 15.6 | 1,670,788 | -1.76% |
| 2026-08-26 | 15.6 | 15.99 | 15.045 | 15.88 | 2,375,263 | +0.51% |
| 2026-08-25 | 14.63 | 15.89 | 14.59 | 15.8 | 3,136,912 | +7.41% |
| 2026-08-24 | 14.63 | 15.04 | 14.11 | 14.71 | 2,081,184 | -0.41% |
| 2026-08-21 | 13.88 | 14.98 | 13.81 | 14.77 | 2,969,475 | +5.12% |
| 2026-08-20 | 14.55 | 14.765 | 13.92 | 14.05 | 4,295,922 | -5.13% |
| 2026-08-19 | 15.17 | 15.64 | 14.73 | 14.81 | 3,441,404 | -4.94% |
| 2026-08-18 | 14.6 | 15.615 | 14.5 | 15.58 | 2,245,162 | +6.49% |
| 2026-08-17 | 14.65 | 14.69 | 14.05 | 14.63 | 3,735,001 | -2.27% |
| 2026-08-14 | 15.19 | 15.39 | 14.685 | 14.97 | 2,398,900 | -1.45% |
| 2026-08-13 | 15 | 15.705 | 14.98 | 15.19 | 3,220,712 | -0.33% |
| 2026-08-12 | 13.62 | 15.68 | 13.62 | 15.24 | 8,272,475 | +11.65% |
| 2026-08-11 | 13.755 | 14.14 | 13.2 | 13.65 | 4,767,046 | -0.15% |
| 2026-08-10 | 12.64 | 14.12 | 12.27 | 13.67 | 8,860,012 | +13.35% |
| 2026-08-07 | 13 | 13.4 | 11.42 | 12.06 | 8,914,081 | -6.22% |
| 2026-08-06 | 11.78 | 13.9 | 11.58 | 12.86 | 7,281,432 | +8.71% |
| 2026-08-05 | 11.96 | 12.35 | 11.5 | 11.83 | 2,862,133 | -0.76% |
| 2026-08-04 | 12.67 | 13.86 | 11.5 | 11.92 | 6,086,244 | +0.08% |
| 2026-08-03 | 10.995 | 12.6 | 10.13 | 11.91 | 11,771,298 | +6.34% |
| 2026-07-31 | 11.379 | 12.5 | 9.43 | 11.2 | 33,629,890 | +107.02% |
| 2026-07-29 | 5.25 | 5.57 | 4.765 | 5.41 | 14,296,364 | +1.12% |
| 2026-07-28 | 6.61 | 6.62 | 5.135 | 5.35 | 24,020,460 | -38.01% |
| 2026-07-27 | 8.685 | 9.15 | 7.37 | 8.63 | 8,460,299 | -11.03% |
| 2026-07-24 | 10.3 | 10.375 | 9.65 | 9.7 | 3,267,434 | -7.27% |
| 2026-07-23 | 10.71 | 10.98 | 10.27 | 10.46 | 3,792,173 | -2.70% |
| 2026-07-22 | 10.97 | 11.235 | 10.685 | 10.75 | 1,626,043 | -2.27% |
| 2026-07-21 | 10.73 | 11.18 | 10.38 | 11 | 4,069,994 | +4.66% |
| 2026-07-20 | 10.28 | 10.72 | 9.96 | 10.51 | 4,289,429 | +2.74% |
| 2026-07-17 | 9.37 | 10.31 | 9.31 | 10.23 | 3,713,343 | +7.46% |
| 2026-07-16 | 9.47 | 9.6 | 8.91 | 9.52 | 3,563,237 | -1.65% |
| 2026-07-15 | 9.72 | 9.9 | 9.33 | 9.68 | 1,578,945 | -1.93% |
| 2026-07-14 | 9.935 | 10.403 | 9.74 | 9.87 | 3,297,961 | -0.65% |
| 2026-07-13 | 10.91 | 10.91 | 9.79 | 9.935 | 2,830,049 | -9.60% |
| 2026-07-10 | 11.1 | 11.11 | 10.46 | 10.99 | 2,304,568 | -1.08% |
| 2026-07-09 | 11.18 | 11.32 | 10.895 | 11.11 | 2,744,923 | -0.09% |
| 2026-07-08 | 11.48 | 11.68 | 10.84 | 11.12 | 3,269,454 | -3.39% |
| 2026-07-07 | 11.61 | 11.85 | 11.24 | 11.51 | 2,097,143 | +0.35% |
| 2026-07-06 | 11.53 | 11.75 | 11.33 | 11.47 | 1,634,763 | -0.95% |
| 2026-07-02 | 11.24 | 11.95 | 11.09 | 11.58 | 2,844,729 | +3.21% |
| 2026-07-01 | 11.1 | 11.7 | 11.04 | 11.22 | 2,975,672 | +1.36% |
| 2026-06-30 | 12 | 12.5 | 10.97 | 11.07 | 4,327,328 | -1.16% |
| 2026-06-29 | 11.4 | 11.74 | 11 | 11.2 | 3,737,454 | -3.70% |
| 2026-06-26 | 10.222 | 11.725 | 9.88 | 11.63 | 9,985,314 | +4.49% |
| 2026-06-25 | 11.29 | 11.8 | 11.03 | 11.13 | 2,224,647 | -1.24% |
| 2026-06-24 | 11.46 | 11.86 | 11.21 | 11.27 | 2,870,870 | -1.31% |
| 2026-06-23 | 10.88 | 12.23 | 10.86 | 11.42 | 2,964,148 | +2.15% |
| 2026-06-22 | 10.22 | 11.43 | 10.19 | 11.18 | 3,108,229 | +9.72% |
| 2026-06-18 | 9.985 | 10.44 | 9.905 | 10.19 | 2,571,739 | +1.90% |
| 2026-06-17 | 9.49 | 10.401 | 9.12 | 10 | 4,316,730 | +13.90% |
| 2026-06-16 | 8.905 | 8.96 | 8.625 | 8.78 | 1,550,925 | -2.01% |
| 2026-06-15 | 8.81 | 9.08 | 8.694 | 8.96 | 1,980,788 | +0.90% |
| 2026-06-12 | 8.62 | 9.27 | 8.56 | 8.88 | 1,972,916 | +3.02% |
| 2026-06-11 | 8.45 | 8.99 | 8.25 | 8.62 | 2,052,617 | +1.77% |
| 2026-06-10 | 9.03 | 9.13 | 8.305 | 8.47 | 3,373,780 | -8.33% |
| 2026-06-09 | 9.01 | 9.31 | 8.42 | 9.24 | 2,622,999 | +3.01% |
| 2026-06-08 | 9.2 | 9.45 | 8.7 | 8.97 | 3,142,785 | -5.28% |
| 2026-06-05 | 9.98 | 10.459 | 9.39 | 9.47 | 4,607,838 | -4.05% |
| 2026-06-04 | 10.025 | 10.86 | 9.83 | 9.87 | 7,095,001 | -1.10% |
| 2026-06-03 | 8.8 | 10.415 | 8.8 | 9.98 | 9,007,909 | +12.51% |
| 2026-06-02 | 8.9 | 9.49 | 8.51 | 8.87 | 6,207,365 | -1.44% |
| 2026-06-01 | 8.95 | 10 | 8.8 | 9 | 10,957,730 | +3.57% |
| 2026-05-29 | 7.93 | 9.066 | 7.67 | 8.69 | 51,373,461 | +85.68% |
| 2026-05-28 | 4.7 | 4.82 | 4.6 | 4.68 | 1,893,080 | -0.43% |
| 2026-05-27 | 4.6 | 4.86 | 4.47 | 4.7 | 2,217,454 | +2.17% |
| 2026-05-26 | 4.99 | 5.01 | 4.505 | 4.6 | 3,602,303 | -6.31% |
| 2026-05-22 | 5.25 | 5.25 | 4.87 | 4.91 | 2,957,749 | -5.94% |
| 2026-05-21 | 5.07 | 5.55 | 5.035 | 5.22 | 4,557,543 | +1.16% |
| 2026-05-20 | 4.89 | 5.215 | 4.7 | 5.16 | 6,041,664 | +9.79% |
| 2026-05-19 | 4.99 | 5.135 | 4.69 | 4.7 | 4,542,262 | -6.19% |
| 2026-05-18 | 5.13 | 5.195 | 4.95 | 5.01 | 5,118,010 | -4.02% |
| 2026-05-15 | 4.9 | 5.405 | 4.75 | 5.22 | 5,875,124 | +5.88% |
| 2026-05-14 | 5.06 | 5.54 | 4.5 | 4.93 | 9,285,307 | -6.98% |
| 2026-05-13 | 3.99 | 5.43 | 3.93 | 5.3 | 17,769,335 | +29.58% |
| 2026-05-12 | 3.8 | 4.43 | 3.74 | 4.09 | 9,625,041 | +9.36% |