Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
11.63
+0.50 (4.49%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.22 | 11.73 | 9.88 | 11.63 | 11.63 | 4.49% | 9,929,308 |
| Jun 25, 2026 | 11.29 | 11.80 | 11.03 | 11.13 | 11.13 | -1.24% | 2,216,424 |
| Jun 24, 2026 | 11.46 | 11.86 | 11.21 | 11.27 | 11.27 | -1.31% | 2,863,171 |
| Jun 23, 2026 | 10.88 | 12.23 | 10.86 | 11.42 | 11.42 | 2.15% | 2,952,029 |
| Jun 22, 2026 | 10.22 | 11.43 | 10.19 | 11.18 | 11.18 | 9.72% | 3,105,960 |
| Jun 18, 2026 | 9.99 | 10.44 | 9.91 | 10.19 | 10.19 | 1.90% | 2,571,347 |
| Jun 17, 2026 | 9.49 | 10.40 | 9.12 | 10.00 | 10.00 | 13.90% | 4,316,730 |
| Jun 16, 2026 | 8.91 | 8.96 | 8.63 | 8.78 | 8.78 | -2.01% | 1,550,925 |
| Jun 15, 2026 | 8.81 | 9.08 | 8.69 | 8.96 | 8.96 | 0.90% | 1,980,788 |
| Jun 12, 2026 | 8.62 | 9.27 | 8.56 | 8.88 | 8.88 | 3.02% | 1,972,916 |
| Jun 11, 2026 | 8.45 | 8.99 | 8.25 | 8.62 | 8.62 | 1.77% | 2,052,617 |
| Jun 10, 2026 | 9.03 | 9.13 | 8.31 | 8.47 | 8.47 | -8.33% | 3,373,780 |
| Jun 9, 2026 | 9.01 | 9.31 | 8.42 | 9.24 | 9.24 | 3.01% | 2,622,999 |
| Jun 8, 2026 | 9.20 | 9.45 | 8.70 | 8.97 | 8.97 | -5.28% | 3,142,785 |
| Jun 5, 2026 | 9.98 | 10.46 | 9.39 | 9.47 | 9.47 | -4.05% | 4,607,838 |
| Jun 4, 2026 | 10.03 | 10.86 | 9.83 | 9.87 | 9.87 | -1.10% | 7,095,001 |
| Jun 3, 2026 | 8.80 | 10.42 | 8.80 | 9.98 | 9.98 | 12.51% | 9,007,909 |
| Jun 2, 2026 | 8.90 | 9.49 | 8.51 | 8.87 | 8.87 | -1.44% | 6,207,365 |
| Jun 1, 2026 | 8.95 | 10.00 | 8.80 | 9.00 | 9.00 | 3.57% | 10,957,730 |
| May 29, 2026 | 7.93 | 9.07 | 7.67 | 8.69 | 8.69 | 85.68% | 51,373,461 |
| May 28, 2026 | 4.70 | 4.82 | 4.60 | 4.68 | 4.68 | -0.43% | 1,893,080 |
| May 27, 2026 | 4.60 | 4.86 | 4.47 | 4.70 | 4.70 | 2.17% | 2,217,454 |
| May 26, 2026 | 4.99 | 5.01 | 4.51 | 4.60 | 4.60 | -6.31% | 3,602,303 |
| May 22, 2026 | 5.25 | 5.25 | 4.87 | 4.91 | 4.91 | -5.94% | 2,957,749 |
| May 21, 2026 | 5.07 | 5.55 | 5.04 | 5.22 | 5.22 | 1.16% | 4,557,543 |
| May 20, 2026 | 4.89 | 5.22 | 4.70 | 5.16 | 5.16 | 9.79% | 6,041,664 |
| May 19, 2026 | 4.99 | 5.14 | 4.69 | 4.70 | 4.70 | -6.19% | 4,542,262 |
| May 18, 2026 | 5.13 | 5.20 | 4.95 | 5.01 | 5.01 | -4.02% | 5,118,010 |
| May 15, 2026 | 4.90 | 5.41 | 4.75 | 5.22 | 5.22 | 5.88% | 5,875,124 |
| May 14, 2026 | 5.06 | 5.54 | 4.50 | 4.93 | 4.93 | -6.98% | 9,285,307 |
| May 13, 2026 | 3.99 | 5.43 | 3.93 | 5.30 | 5.30 | 29.58% | 17,769,335 |
| May 12, 2026 | 3.80 | 4.43 | 3.74 | 4.09 | 4.09 | 9.36% | 9,625,041 |
| May 11, 2026 | 4.00 | 4.23 | 3.62 | 3.74 | 3.74 | -8.11% | 7,633,642 |
| May 8, 2026 | 3.32 | 4.18 | 3.30 | 4.07 | 4.07 | 21.86% | 15,126,250 |
| May 7, 2026 | 3.41 | 3.47 | 3.21 | 3.34 | 3.34 | -2.91% | 2,656,924 |
| May 6, 2026 | 2.90 | 3.58 | 2.88 | 3.44 | 3.44 | 19.86% | 7,056,751 |
| May 5, 2026 | 3.02 | 3.09 | 2.52 | 2.87 | 2.87 | -5.28% | 7,635,507 |
| May 4, 2026 | 2.55 | 3.14 | 2.55 | 3.03 | 3.03 | 21.20% | 6,779,381 |
| May 1, 2026 | 2.55 | 2.61 | 2.39 | 2.50 | 2.50 | -2.72% | 3,477,720 |
| Apr 30, 2026 | 2.38 | 2.59 | 2.38 | 2.57 | 2.57 | 7.98% | 2,996,247 |
| Apr 29, 2026 | 2.51 | 2.54 | 2.34 | 2.38 | 2.38 | -7.39% | 4,019,659 |
| Apr 28, 2026 | 2.65 | 2.73 | 2.55 | 2.57 | 2.57 | -4.10% | 4,574,097 |
| Apr 27, 2026 | 2.50 | 2.79 | 2.47 | 2.68 | 2.68 | 10.74% | 5,758,019 |
| Apr 24, 2026 | 2.70 | 2.78 | 2.37 | 2.42 | 2.42 | -15.09% | 8,854,617 |
| Apr 23, 2026 | 2.35 | 2.96 | 2.32 | 2.85 | 2.85 | 25.55% | 19,336,722 |
| Apr 22, 2026 | 1.94 | 2.31 | 1.88 | 2.27 | 2.27 | 22.04% | 17,954,687 |
| Apr 21, 2026 | 2.06 | 2.06 | 1.84 | 1.86 | 1.86 | -10.14% | 6,170,114 |
| Apr 20, 2026 | 2.17 | 2.19 | 2.03 | 2.07 | 2.07 | -4.61% | 4,661,251 |
| Apr 17, 2026 | 2.21 | 2.27 | 2.09 | 2.17 | 2.17 | -0.91% | 5,934,416 |
| Apr 16, 2026 | 2.32 | 2.40 | 2.13 | 2.19 | 2.19 | -3.95% | 8,806,634 |
| Apr 15, 2026 | 1.95 | 2.30 | 1.92 | 2.28 | 2.28 | 16.92% | 12,776,641 |
| Apr 14, 2026 | 1.72 | 2.06 | 1.67 | 1.95 | 1.95 | 14.71% | 21,198,342 |
| Apr 13, 2026 | 1.71 | 2.09 | 1.50 | 1.70 | 1.70 | -64.29% | 67,023,981 |
| Apr 10, 2026 | 5.94 | 6.65 | 4.76 | 4.76 | 4.76 | -19.46% | 8,212,440 |
| Apr 9, 2026 | 5.88 | 6.52 | 5.22 | 5.91 | 5.91 | 0.42% | 8,356,467 |
| Apr 8, 2026 | 8.05 | 8.19 | 5.76 | 5.89 | 5.89 | -24.55% | 6,345,126 |
| Apr 7, 2026 | 8.62 | 8.80 | 7.76 | 7.80 | 7.80 | -8.67% | 3,618,823 |
| Apr 6, 2026 | 8.20 | 8.85 | 8.20 | 8.54 | 8.54 | 1.55% | 3,217,715 |
| Apr 2, 2026 | 7.70 | 8.43 | 7.68 | 8.41 | 8.41 | 10.51% | 3,185,142 |
| Apr 1, 2026 | 7.72 | 7.93 | 7.59 | 7.61 | 7.61 | -0.52% | 1,095,642 |
| Mar 31, 2026 | 7.35 | 7.88 | 7.25 | 7.65 | 7.65 | 6.25% | 2,130,426 |
| Mar 30, 2026 | 7.21 | 7.30 | 7.05 | 7.20 | 7.20 | -0.28% | 1,348,083 |
| Mar 27, 2026 | 7.48 | 7.53 | 7.15 | 7.22 | 7.22 | -4.24% | 1,196,251 |
| Mar 26, 2026 | 7.45 | 7.59 | 7.21 | 7.54 | 7.54 | -0.26% | 1,102,030 |
| Mar 25, 2026 | 6.98 | 7.56 | 6.92 | 7.56 | 7.56 | 8.46% | 2,107,284 |
| Mar 24, 2026 | 6.94 | 7.11 | 6.71 | 6.97 | 6.97 | -0.14% | 1,661,960 |
| Mar 23, 2026 | 7.05 | 7.35 | 6.76 | 6.98 | 6.98 | - | 1,614,282 |
| Mar 20, 2026 | 6.82 | 7.18 | 6.82 | 6.98 | 6.98 | 1.31% | 2,447,119 |
| Mar 19, 2026 | 6.68 | 7.01 | 6.50 | 6.89 | 6.89 | 1.92% | 1,223,110 |
| Mar 18, 2026 | 6.90 | 6.98 | 6.55 | 6.76 | 6.76 | -3.43% | 1,419,761 |
| Mar 17, 2026 | 7.33 | 7.57 | 6.96 | 7.00 | 7.00 | -4.89% | 1,216,359 |
| Mar 16, 2026 | 7.46 | 7.51 | 7.23 | 7.36 | 7.36 | 3.08% | 1,512,317 |
| Mar 13, 2026 | 7.66 | 7.84 | 6.94 | 7.14 | 7.14 | -5.80% | 2,159,371 |
| Mar 12, 2026 | 7.82 | 7.88 | 7.47 | 7.58 | 7.58 | -4.05% | 1,134,088 |
| Mar 11, 2026 | 8.18 | 8.20 | 7.75 | 7.90 | 7.90 | -4.01% | 1,360,589 |
| Mar 10, 2026 | 8.67 | 8.83 | 8.18 | 8.23 | 8.23 | -4.63% | 1,654,533 |
| Mar 9, 2026 | 8.30 | 9.10 | 8.30 | 8.63 | 8.63 | 6.94% | 3,043,438 |
| Mar 6, 2026 | 6.90 | 8.10 | 6.81 | 8.07 | 8.07 | 14.63% | 3,083,259 |
| Mar 5, 2026 | 7.05 | 7.29 | 7.01 | 7.04 | 7.04 | -2.90% | 821,589 |
| Mar 4, 2026 | 7.25 | 7.41 | 7.17 | 7.25 | 7.25 | 1.12% | 735,764 |
| Mar 3, 2026 | 7.10 | 7.36 | 6.79 | 7.17 | 7.17 | 0.14% | 1,256,175 |
| Mar 2, 2026 | 7.43 | 7.58 | 7.02 | 7.16 | 7.16 | -6.41% | 1,556,661 |
| Feb 27, 2026 | 7.62 | 7.77 | 7.53 | 7.65 | 7.65 | -0.52% | 1,137,958 |
| Feb 26, 2026 | 8.16 | 8.35 | 7.68 | 7.69 | 7.69 | -6.22% | 1,045,660 |
| Feb 25, 2026 | 8.36 | 8.53 | 8.11 | 8.20 | 8.20 | -1.91% | 557,764 |
| Feb 24, 2026 | 8.49 | 8.61 | 8.25 | 8.36 | 8.36 | -0.36% | 875,104 |
| Feb 23, 2026 | 8.63 | 8.82 | 8.20 | 8.39 | 8.39 | -2.89% | 1,311,928 |
| Feb 20, 2026 | 8.47 | 8.72 | 8.32 | 8.64 | 8.64 | 1.05% | 1,577,707 |
| Feb 19, 2026 | 8.06 | 8.64 | 7.78 | 8.55 | 8.55 | 6.34% | 2,192,093 |
| Feb 18, 2026 | 7.23 | 8.35 | 7.22 | 8.04 | 8.04 | 10.74% | 3,000,729 |
| Feb 17, 2026 | 8.00 | 8.01 | 7.24 | 7.26 | 7.26 | -8.91% | 838,551 |
| Feb 13, 2026 | 7.96 | 8.41 | 7.87 | 7.97 | 7.97 | -0.13% | 909,554 |
| Feb 12, 2026 | 7.83 | 8.08 | 7.54 | 7.98 | 7.98 | 2.84% | 857,440 |
| Feb 11, 2026 | 7.79 | 7.90 | 7.43 | 7.76 | 7.76 | -0.51% | 738,919 |
| Feb 10, 2026 | 7.57 | 7.93 | 7.57 | 7.80 | 7.80 | 0.32% | 1,069,791 |
| Feb 9, 2026 | 7.64 | 7.89 | 7.53 | 7.78 | 7.78 | 0.32% | 783,711 |
| Feb 6, 2026 | 7.14 | 7.80 | 7.12 | 7.75 | 7.75 | 11.83% | 1,725,184 |
| Feb 5, 2026 | 7.03 | 7.38 | 6.79 | 6.93 | 6.93 | -1.00% | 1,677,439 |
| Feb 4, 2026 | 7.46 | 7.48 | 6.78 | 7.00 | 7.00 | -5.15% | 1,903,804 |
| Feb 3, 2026 | 7.03 | 7.46 | 6.94 | 7.38 | 7.38 | 5.81% | 1,090,110 |