MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REPL — Replimune Group, Inc.
NasdaqReplimune Group, Inc.
$13.20
-0.05(-0.38%)
- O
- 13.14
- H
- 13.60
- L
- 13.01
- V
- 1.65M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.20
Period Return+45.7%
Period High$16.33
Period Low$1.50
Avg Daily Volume4.97M
Total Trading Days365
REPL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.14 | $13.60 | $13.01 | $13.20 | $-0.05 | -0.38% | 1,647,243 | $13.26 | $13.01 $13.60 |
| Oct 6, 2026 | $13.17 | $13.51 | $12.87 | $13.25 | +$0.10 | +0.76% | 2,617,971 | $13.20 | $12.87 $13.51 |
| Oct 5, 2026 | $13.14 | $13.29 | $12.51 | $13.15 | +$0.08 | +0.61% | 2,275,898 | $13.02 | $12.51 $13.29 |
| Oct 2, 2026 | $13.69 | $13.83 | $12.80 | $13.07 | $-0.38 | -2.83% | 1,302,971 | $13.14 | $12.80 $13.83 |
| Oct 1, 2026 | $13.26 | $13.59 | $13.06 | $13.45 | +$0.21 | +1.59% | 2,518,910 | $13.40 | $13.06 $13.59 |
| Sep 30, 2026 | $12.99 | $13.66 | $12.65 | $13.24 | +$0.24 | +1.85% | 3,081,760 | $13.30 | $12.65 $13.66 |
| Sep 29, 2026 | $12.44 | $13.42 | $12.35 | $13.00 | +$0.44 | +3.50% | 4,365,283 | $13.06 | $12.35 $13.42 |
| Sep 28, 2026 | $12.15 | $12.76 | $12.07 | $12.56 | +$0.20 | +1.62% | 1,966,732 | $12.54 | $12.07 $12.76 |
| Sep 25, 2026 | $12.63 | $12.80 | $12.30 | $12.36 | $-0.24 | -1.90% | 1,647,262 | $12.47 | $12.30 $12.80 |
| Sep 24, 2026 | $12.87 | $12.88 | $12.07 | $12.60 | $-0.36 | -2.78% | 2,581,910 | $12.45 | $12.07 $12.88 |
| Sep 23, 2026 | $13.50 | $13.60 | $12.68 | $12.96 | $-0.51 | -3.79% | 1,887,504 | $12.95 | $12.68 $13.60 |
| Sep 22, 2026 | $12.93 | $13.64 | $12.80 | $13.47 | +$0.60 | +4.66% | 1,529,918 | $13.43 | $12.80 $13.64 |
| Sep 21, 2026 | $13.11 | $13.28 | $12.76 | $12.87 | $-0.20 | -1.53% | 1,461,786 | $12.91 | $12.76 $13.28 |
| Sep 18, 2026 | $13.02 | $13.20 | $12.68 | $13.07 | +$0.20 | +1.55% | 2,149,948 | $13.05 | $12.68 $13.20 |
| Sep 17, 2026 | $13.15 | $13.40 | $12.62 | $12.87 | $-0.09 | -0.69% | 1,295,160 | $12.92 | $12.62 $13.40 |
| Sep 16, 2026 | $13.10 | $13.19 | $12.71 | $12.96 | $-0.07 | -0.54% | 1,810,810 | $12.93 | $12.71 $13.19 |
| Sep 15, 2026 | $12.98 | $13.06 | $12.46 | $13.03 | $-0.08 | -0.61% | 2,070,047 | $12.83 | $12.46 $13.06 |
| Sep 14, 2026 | $12.90 | $13.65 | $12.79 | $13.11 | +$0.19 | +1.47% | 2,350,046 | $13.18 | $12.79 $13.65 |
| Sep 11, 2026 | $13.33 | $13.74 | $12.40 | $12.92 | $-0.32 | -2.42% | 4,085,048 | $12.85 | $12.40 $13.74 |
| Sep 10, 2026 | $14.47 | $14.47 | $13.21 | $13.24 | $-1.21 | -8.37% | 3,646,337 | $13.53 | $13.21 $14.47 |
| Sep 9, 2026 | $14.54 | $14.76 | $14.30 | $14.45 | $-0.32 | -2.17% | 1,074,932 | $14.51 | $14.30 $14.76 |
| Sep 8, 2026 | $14.90 | $14.99 | $14.61 | $14.77 | $-0.27 | -1.80% | 1,495,433 | $14.79 | $14.61 $14.99 |
| Sep 4, 2026 | $15.22 | $15.33 | $14.80 | $15.04 | $-0.25 | -1.64% | 910,230 | $15.02 | $14.80 $15.33 |
| Sep 3, 2026 | $15.99 | $16.03 | $15.02 | $15.29 | $-0.69 | -4.32% | 1,353,768 | $15.36 | $15.02 $16.03 |
| Sep 2, 2026 | $15.65 | $16.33 | $15.50 | $15.98 | +$0.31 | +1.98% | 1,977,979 | $15.92 | $15.50 $16.33 |
| Sep 1, 2026 | $15.24 | $15.71 | $14.97 | $15.67 | +$0.37 | +2.42% | 1,778,984 | $15.38 | $14.97 $15.71 |
| Aug 31, 2026 | $15.36 | $15.52 | $14.90 | $15.30 | $-0.20 | -1.29% | 1,697,152 | $15.26 | $14.90 $15.52 |
| Aug 28, 2026 | $15.40 | $15.87 | $15.40 | $15.50 | $-0.10 | -0.64% | 2,386,776 | $15.61 | $15.40 $15.87 |
| Aug 27, 2026 | $15.76 | $16.15 | $15.56 | $15.60 | $-0.28 | -1.76% | 1,670,789 | $15.81 | $15.56 $16.15 |
| Aug 26, 2026 | $15.60 | $15.99 | $15.05 | $15.88 | +$0.08 | +0.51% | 2,375,263 | $15.71 | $15.05 $15.99 |