Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
10.61
+0.08 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
10.65
+0.04 (0.39%)
After-hours: Dec 5, 2025, 7:57 PM EST
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.35 | 10.64 | 10.27 | 10.61 | 10.61 | 0.76% | 1,060,234 |
| Dec 4, 2025 | 10.18 | 10.56 | 10.03 | 10.53 | 10.53 | 2.03% | 1,282,091 |
| Dec 3, 2025 | 9.99 | 10.56 | 9.85 | 10.32 | 10.32 | 3.20% | 1,993,974 |
| Dec 2, 2025 | 9.65 | 11.26 | 9.35 | 10.00 | 10.00 | 2.99% | 5,320,876 |
| Dec 1, 2025 | 10.00 | 10.09 | 9.70 | 9.71 | 9.71 | -2.90% | 1,370,336 |
| Nov 28, 2025 | 9.96 | 10.17 | 9.83 | 10.00 | 10.00 | -0.60% | 855,213 |
| Nov 26, 2025 | 9.54 | 10.14 | 9.44 | 10.06 | 10.06 | 5.56% | 1,176,844 |
| Nov 25, 2025 | 9.42 | 9.58 | 9.34 | 9.53 | 9.53 | 1.49% | 886,412 |
| Nov 24, 2025 | 9.19 | 9.63 | 9.15 | 9.39 | 9.39 | 2.07% | 2,391,523 |
| Nov 21, 2025 | 8.98 | 9.45 | 8.78 | 9.20 | 9.20 | 2.11% | 1,703,296 |
| Nov 20, 2025 | 9.16 | 9.34 | 8.75 | 9.01 | 9.01 | 0.22% | 1,461,664 |
| Nov 19, 2025 | 8.69 | 9.34 | 8.64 | 8.99 | 8.99 | 2.86% | 1,896,364 |
| Nov 18, 2025 | 8.70 | 9.00 | 8.50 | 8.74 | 8.74 | -0.34% | 1,762,066 |
| Nov 17, 2025 | 9.01 | 9.30 | 8.73 | 8.77 | 8.77 | -2.45% | 1,911,112 |
| Nov 14, 2025 | 8.70 | 9.29 | 8.70 | 8.99 | 8.99 | 0.11% | 1,743,399 |
| Nov 13, 2025 | 8.95 | 9.18 | 8.62 | 8.98 | 8.98 | -0.66% | 2,572,672 |
| Nov 12, 2025 | 9.07 | 9.37 | 8.52 | 9.04 | 9.04 | -0.99% | 3,489,295 |
| Nov 11, 2025 | 8.80 | 9.57 | 8.60 | 9.13 | 9.13 | 4.82% | 3,649,340 |
| Nov 10, 2025 | 8.46 | 8.76 | 8.31 | 8.71 | 8.71 | 4.81% | 1,547,780 |
| Nov 7, 2025 | 8.22 | 8.64 | 7.99 | 8.31 | 8.31 | -2.24% | 2,252,156 |
| Nov 6, 2025 | 8.56 | 8.64 | 8.28 | 8.50 | 8.50 | -0.93% | 2,234,255 |
| Nov 5, 2025 | 8.90 | 8.94 | 8.30 | 8.58 | 8.58 | -4.35% | 2,365,842 |
| Nov 4, 2025 | 9.19 | 9.41 | 8.91 | 8.97 | 8.97 | -3.60% | 1,757,858 |
| Nov 3, 2025 | 9.35 | 9.55 | 8.26 | 9.31 | 9.31 | -4.37% | 6,545,149 |
| Oct 31, 2025 | 10.24 | 10.35 | 9.70 | 9.73 | 9.73 | -5.07% | 2,331,653 |
| Oct 30, 2025 | 10.06 | 10.45 | 10.04 | 10.25 | 10.25 | 0.39% | 1,795,406 |
| Oct 29, 2025 | 10.36 | 10.61 | 9.96 | 10.21 | 10.21 | -2.30% | 2,494,497 |
| Oct 28, 2025 | 9.46 | 10.85 | 9.28 | 10.45 | 10.45 | 12.00% | 5,391,528 |
| Oct 27, 2025 | 9.29 | 9.87 | 9.10 | 9.33 | 9.33 | 6.02% | 3,594,273 |
| Oct 24, 2025 | 8.47 | 8.91 | 8.42 | 8.80 | 8.80 | 4.51% | 2,188,875 |
| Oct 23, 2025 | 8.43 | 9.03 | 8.35 | 8.42 | 8.42 | 1.45% | 3,499,712 |
| Oct 22, 2025 | 8.03 | 8.36 | 7.69 | 8.30 | 8.30 | 2.47% | 4,107,962 |
| Oct 21, 2025 | 9.00 | 9.45 | 8.06 | 8.10 | 8.10 | -9.45% | 9,637,508 |
| Oct 20, 2025 | 9.19 | 10.29 | 8.61 | 8.95 | 8.95 | 98.78% | 110,714,657 |
| Oct 17, 2025 | 4.67 | 4.75 | 4.49 | 4.50 | 4.50 | -3.64% | 1,652,423 |
| Oct 16, 2025 | 4.69 | 5.01 | 4.50 | 4.67 | 4.67 | -1.48% | 3,287,508 |
| Oct 15, 2025 | 4.36 | 4.75 | 4.36 | 4.74 | 4.74 | 8.97% | 3,754,096 |
| Oct 14, 2025 | 4.49 | 4.52 | 4.30 | 4.35 | 4.35 | -4.61% | 3,741,184 |
| Oct 13, 2025 | 4.53 | 4.57 | 4.44 | 4.56 | 4.56 | 0.66% | 1,533,910 |
| Oct 10, 2025 | 4.67 | 4.73 | 4.50 | 4.53 | 4.53 | -2.16% | 1,843,920 |
| Oct 9, 2025 | 4.58 | 4.80 | 4.56 | 4.63 | 4.63 | 1.31% | 6,404,968 |
| Oct 8, 2025 | 4.67 | 4.95 | 4.56 | 4.57 | 4.57 | -1.72% | 2,527,471 |
| Oct 7, 2025 | 4.68 | 4.80 | 4.60 | 4.65 | 4.65 | -0.64% | 2,426,236 |
| Oct 6, 2025 | 4.75 | 4.81 | 4.56 | 4.68 | 4.68 | -1.06% | 2,274,577 |
| Oct 3, 2025 | 4.63 | 4.77 | 4.60 | 4.73 | 4.73 | 1.72% | 2,504,160 |
| Oct 2, 2025 | 4.21 | 4.69 | 4.19 | 4.65 | 4.65 | 10.45% | 2,911,465 |
| Oct 1, 2025 | 4.14 | 4.54 | 4.14 | 4.21 | 4.21 | 0.48% | 2,611,411 |
| Sep 30, 2025 | 4.30 | 4.36 | 4.14 | 4.19 | 4.19 | -3.46% | 1,649,302 |
| Sep 29, 2025 | 4.10 | 4.46 | 4.08 | 4.34 | 4.34 | 5.08% | 2,319,231 |
| Sep 26, 2025 | 4.10 | 4.20 | 4.03 | 4.13 | 4.13 | 1.98% | 2,375,700 |
| Sep 25, 2025 | 4.10 | 4.11 | 4.00 | 4.05 | 4.05 | -2.64% | 1,780,457 |
| Sep 24, 2025 | 4.22 | 4.31 | 3.90 | 4.16 | 4.16 | -3.93% | 4,715,828 |
| Sep 23, 2025 | 3.29 | 4.39 | 3.28 | 4.33 | 4.33 | 32.42% | 15,607,648 |
| Sep 22, 2025 | 3.20 | 3.31 | 3.12 | 3.27 | 3.27 | 1.40% | 3,904,831 |
| Sep 19, 2025 | 3.40 | 3.49 | 3.22 | 3.23 | 3.23 | -6.79% | 9,163,966 |
| Sep 18, 2025 | 4.12 | 4.44 | 3.12 | 3.46 | 3.46 | -39.40% | 27,678,130 |
| Sep 17, 2025 | 5.79 | 5.93 | 5.70 | 5.71 | 5.71 | -1.38% | 2,256,258 |
| Sep 16, 2025 | 5.65 | 5.85 | 5.61 | 5.79 | 5.79 | 2.12% | 2,819,930 |
| Sep 15, 2025 | 5.72 | 5.81 | 5.60 | 5.67 | 5.67 | -1.05% | 2,464,895 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.70 | 5.73 | 5.73 | -4.66% | 1,383,778 |
| Sep 11, 2025 | 5.90 | 6.15 | 5.87 | 6.01 | 6.01 | 0.33% | 2,422,072 |
| Sep 10, 2025 | 5.85 | 6.00 | 5.74 | 5.99 | 5.99 | 2.92% | 2,055,239 |
| Sep 9, 2025 | 6.10 | 6.17 | 5.76 | 5.82 | 5.82 | -3.64% | 1,424,110 |
| Sep 8, 2025 | 6.24 | 6.33 | 5.99 | 6.04 | 6.04 | -4.58% | 2,467,098 |
| Sep 5, 2025 | 5.92 | 6.50 | 5.74 | 6.33 | 6.33 | 8.95% | 3,714,978 |
| Sep 4, 2025 | 5.76 | 5.87 | 5.65 | 5.81 | 5.81 | -1.44% | 2,225,088 |
| Sep 3, 2025 | 5.96 | 6.15 | 5.81 | 5.90 | 5.90 | -0.08% | 2,546,046 |
| Sep 2, 2025 | 5.52 | 6.01 | 5.52 | 5.90 | 5.90 | 9.26% | 3,909,790 |
| Aug 29, 2025 | 5.36 | 5.54 | 5.33 | 5.40 | 5.40 | 0.37% | 2,255,056 |
| Aug 28, 2025 | 5.55 | 5.66 | 5.37 | 5.38 | 5.38 | -2.71% | 1,284,998 |
| Aug 27, 2025 | 5.67 | 5.72 | 5.44 | 5.53 | 5.53 | -2.64% | 1,365,332 |
| Aug 26, 2025 | 5.49 | 5.74 | 5.44 | 5.68 | 5.68 | 3.46% | 1,210,570 |
| Aug 25, 2025 | 5.65 | 5.91 | 5.48 | 5.49 | 5.49 | -3.17% | 1,617,497 |
| Aug 22, 2025 | 5.60 | 5.82 | 5.53 | 5.67 | 5.67 | 1.25% | 2,271,739 |
| Aug 21, 2025 | 5.17 | 5.68 | 5.08 | 5.60 | 5.60 | 6.67% | 2,773,314 |
| Aug 20, 2025 | 5.23 | 5.41 | 5.19 | 5.25 | 5.25 | -0.57% | 1,771,606 |
| Aug 19, 2025 | 5.37 | 5.40 | 5.22 | 5.28 | 5.28 | -0.94% | 1,868,259 |
| Aug 18, 2025 | 5.42 | 5.48 | 5.18 | 5.33 | 5.33 | -4.14% | 2,809,538 |
| Aug 15, 2025 | 5.72 | 5.84 | 5.35 | 5.56 | 5.56 | 3.93% | 5,774,968 |
| Aug 14, 2025 | 5.15 | 5.45 | 5.08 | 5.35 | 5.35 | 5.11% | 4,260,799 |
| Aug 13, 2025 | 5.34 | 5.38 | 5.08 | 5.09 | 5.09 | -3.05% | 3,297,428 |
| Aug 12, 2025 | 5.02 | 5.36 | 4.95 | 5.25 | 5.25 | 5.21% | 3,636,697 |
| Aug 11, 2025 | 4.58 | 5.11 | 4.49 | 4.99 | 4.99 | -5.67% | 5,961,389 |
| Aug 8, 2025 | 5.39 | 5.49 | 5.01 | 5.29 | 5.29 | -3.47% | 4,856,132 |
| Aug 7, 2025 | 5.51 | 5.56 | 5.05 | 5.48 | 5.48 | -0.36% | 5,852,812 |
| Aug 6, 2025 | 6.28 | 6.37 | 5.38 | 5.50 | 5.50 | -12.97% | 7,662,679 |
| Aug 5, 2025 | 5.69 | 6.39 | 5.67 | 6.32 | 6.32 | 10.68% | 8,124,285 |
| Aug 4, 2025 | 5.13 | 5.80 | 5.00 | 5.71 | 5.71 | -24.87% | 22,346,650 |
| Aug 1, 2025 | 6.81 | 7.60 | 6.65 | 7.60 | 7.60 | 8.11% | 9,773,089 |
| Jul 31, 2025 | 6.93 | 7.62 | 6.67 | 7.03 | 7.03 | -6.89% | 19,687,374 |
| Jul 30, 2025 | 6.42 | 8.07 | 5.71 | 7.55 | 7.55 | 101.33% | 202,083,397 |
| Jul 29, 2025 | 3.20 | 3.99 | 3.17 | 3.75 | 3.75 | 18.30% | 23,375,110 |
| Jul 28, 2025 | 3.16 | 3.32 | 3.06 | 3.17 | 3.17 | 0.63% | 8,305,370 |
| Jul 25, 2025 | 3.03 | 3.25 | 3.02 | 3.15 | 3.15 | 1.61% | 5,573,531 |
| Jul 24, 2025 | 3.36 | 3.36 | 3.04 | 3.10 | 3.10 | -7.05% | 12,696,396 |
| Jul 23, 2025 | 2.74 | 3.85 | 2.70 | 3.34 | 3.34 | 18.89% | 43,887,743 |
| Jul 22, 2025 | 2.71 | 3.56 | 2.68 | 2.81 | 2.81 | -77.24% | 86,982,605 |
| Jul 21, 2025 | 12.93 | 13.24 | 12.17 | 12.33 | 12.33 | 1.94% | 4,291,010 |
| Jul 18, 2025 | 12.63 | 12.78 | 11.62 | 12.09 | 12.09 | -3.28% | 3,351,821 |
| Jul 17, 2025 | 12.81 | 12.85 | 12.35 | 12.50 | 12.50 | -1.03% | 2,963,888 |