Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
2.570
-0.110 (-4.10%)
At close: Apr 28, 2026, 4:00 PM EDT
2.631
+0.061 (2.37%)
After-hours: Apr 28, 2026, 6:57 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.65 | 2.73 | 2.55 | 2.57 | 2.57 | -4.10% | 4,560,861 |
| Apr 27, 2026 | 2.50 | 2.79 | 2.47 | 2.68 | 2.68 | 10.74% | 5,478,433 |
| Apr 24, 2026 | 2.70 | 2.78 | 2.37 | 2.42 | 2.42 | -15.09% | 8,771,501 |
| Apr 23, 2026 | 2.35 | 2.96 | 2.32 | 2.85 | 2.85 | 25.55% | 19,229,294 |
| Apr 22, 2026 | 1.94 | 2.31 | 1.88 | 2.27 | 2.27 | 22.04% | 17,867,837 |
| Apr 21, 2026 | 2.06 | 2.06 | 1.84 | 1.86 | 1.86 | -10.14% | 6,108,505 |
| Apr 20, 2026 | 2.17 | 2.19 | 2.03 | 2.07 | 2.07 | -4.61% | 4,621,387 |
| Apr 17, 2026 | 2.21 | 2.27 | 2.09 | 2.17 | 2.17 | -0.91% | 5,900,183 |
| Apr 16, 2026 | 2.32 | 2.40 | 2.13 | 2.19 | 2.19 | -3.95% | 8,728,595 |
| Apr 15, 2026 | 1.95 | 2.30 | 1.92 | 2.28 | 2.28 | 16.92% | 12,697,110 |
| Apr 14, 2026 | 1.72 | 2.06 | 1.67 | 1.95 | 1.95 | 14.71% | 20,878,028 |
| Apr 13, 2026 | 1.71 | 2.09 | 1.50 | 1.70 | 1.70 | -64.29% | 66,157,903 |
| Apr 10, 2026 | 5.94 | 6.65 | 4.76 | 4.76 | 4.76 | -19.46% | 2,941,469 |
| Apr 9, 2026 | 5.88 | 6.52 | 5.22 | 5.91 | 5.91 | 0.42% | 8,229,004 |
| Apr 8, 2026 | 8.05 | 8.19 | 5.76 | 5.89 | 5.89 | -24.55% | 6,286,387 |
| Apr 7, 2026 | 8.62 | 8.80 | 7.76 | 7.80 | 7.80 | -8.67% | 3,611,760 |
| Apr 6, 2026 | 8.20 | 8.85 | 8.20 | 8.54 | 8.54 | 1.55% | 3,210,067 |
| Apr 2, 2026 | 7.70 | 8.43 | 7.68 | 8.41 | 8.41 | 10.51% | 3,176,752 |
| Apr 1, 2026 | 7.72 | 7.93 | 7.59 | 7.61 | 7.61 | -0.52% | 1,092,941 |
| Mar 31, 2026 | 7.35 | 7.88 | 7.25 | 7.65 | 7.65 | 6.25% | 2,129,964 |
| Mar 30, 2026 | 7.21 | 7.30 | 7.05 | 7.20 | 7.20 | -0.28% | 1,346,238 |
| Mar 27, 2026 | 7.48 | 7.53 | 7.15 | 7.22 | 7.22 | -4.24% | 1,195,879 |
| Mar 26, 2026 | 7.45 | 7.59 | 7.21 | 7.54 | 7.54 | -0.26% | 1,084,119 |
| Mar 25, 2026 | 6.98 | 7.56 | 6.92 | 7.56 | 7.56 | 8.46% | 2,107,279 |
| 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 |
| Feb 2, 2026 | 6.95 | 7.11 | 6.93 | 6.98 | 6.98 | -0.78% | 751,593 |
| Jan 30, 2026 | 7.33 | 7.41 | 6.98 | 7.03 | 7.03 | -4.87% | 1,157,160 |
| Jan 29, 2026 | 7.34 | 7.52 | 7.31 | 7.39 | 7.39 | 0.41% | 838,109 |
| Jan 28, 2026 | 7.52 | 7.62 | 7.30 | 7.36 | 7.36 | -2.26% | 729,783 |
| Jan 27, 2026 | 7.56 | 7.80 | 7.42 | 7.53 | 7.53 | -0.40% | 707,258 |
| Jan 26, 2026 | 7.64 | 7.74 | 7.39 | 7.56 | 7.56 | -1.95% | 1,099,755 |
| Jan 23, 2026 | 7.82 | 7.85 | 7.54 | 7.71 | 7.71 | -2.41% | 1,025,049 |
| Jan 22, 2026 | 7.20 | 7.91 | 7.20 | 7.90 | 7.90 | 8.82% | 1,203,969 |
| Jan 21, 2026 | 7.01 | 7.29 | 6.86 | 7.26 | 7.26 | 3.57% | 4,140,235 |
| Jan 20, 2026 | 7.00 | 7.20 | 6.77 | 7.01 | 7.01 | -0.43% | 1,948,015 |
| Jan 16, 2026 | 7.35 | 7.48 | 7.02 | 7.04 | 7.04 | -3.56% | 2,943,338 |
| Jan 15, 2026 | 7.66 | 7.89 | 7.01 | 7.30 | 7.30 | -5.32% | 2,432,466 |
| Jan 14, 2026 | 8.04 | 8.15 | 7.65 | 7.71 | 7.71 | -4.10% | 990,999 |
| Jan 13, 2026 | 8.05 | 8.21 | 7.95 | 8.04 | 8.04 | -0.80% | 807,987 |
| Jan 12, 2026 | 8.09 | 8.44 | 7.87 | 8.11 | 8.11 | 0.93% | 1,404,871 |
| Jan 9, 2026 | 8.28 | 8.55 | 7.96 | 8.03 | 8.03 | -2.43% | 1,146,791 |
| Jan 8, 2026 | 8.82 | 8.83 | 8.23 | 8.23 | 8.23 | -7.74% | 1,134,452 |
| Jan 7, 2026 | 8.46 | 9.41 | 8.45 | 8.92 | 8.92 | 5.56% | 844,590 |
| Jan 6, 2026 | 8.36 | 8.55 | 8.31 | 8.45 | 8.45 | 0.36% | 982,806 |
| Jan 5, 2026 | 8.80 | 8.88 | 8.23 | 8.42 | 8.42 | -5.39% | 1,411,691 |
| Jan 2, 2026 | 9.77 | 9.77 | 8.82 | 8.90 | 8.90 | -8.44% | 1,216,345 |
| Dec 31, 2025 | 9.81 | 9.99 | 9.70 | 9.72 | 9.72 | -1.02% | 1,514,494 |
| Dec 30, 2025 | 9.75 | 9.98 | 9.70 | 9.82 | 9.82 | 0.61% | 1,593,101 |
| Dec 29, 2025 | 9.84 | 10.05 | 9.71 | 9.76 | 9.76 | -2.01% | 1,198,534 |
| Dec 26, 2025 | 10.00 | 10.05 | 9.78 | 9.96 | 9.96 | -1.29% | 756,052 |
| Dec 24, 2025 | 9.95 | 10.27 | 9.84 | 10.09 | 10.09 | 3.81% | 607,050 |
| Dec 23, 2025 | 9.92 | 9.99 | 9.67 | 9.72 | 9.72 | -2.11% | 808,043 |
| Dec 22, 2025 | 9.87 | 10.20 | 9.80 | 9.93 | 9.93 | 0.51% | 702,481 |
| Dec 19, 2025 | 9.73 | 10.14 | 9.68 | 9.88 | 9.88 | 1.96% | 2,888,383 |
| Dec 18, 2025 | 9.80 | 9.96 | 9.57 | 9.69 | 9.69 | 0.31% | 1,162,875 |
| Dec 17, 2025 | 9.60 | 9.82 | 9.50 | 9.66 | 9.66 | 0.52% | 1,125,084 |
| Dec 16, 2025 | 9.88 | 10.12 | 9.59 | 9.61 | 9.61 | -3.42% | 1,590,733 |
| Dec 15, 2025 | 10.04 | 10.15 | 9.84 | 9.95 | 9.95 | -2.26% | 1,182,058 |
| Dec 12, 2025 | 9.84 | 10.29 | 9.63 | 10.18 | 10.18 | 3.14% | 1,373,715 |
| Dec 11, 2025 | 9.80 | 10.15 | 9.73 | 9.87 | 9.87 | 0.51% | 1,948,968 |
| Dec 10, 2025 | 10.22 | 10.35 | 9.79 | 9.82 | 9.82 | -4.66% | 2,053,283 |
| Dec 9, 2025 | 10.60 | 10.72 | 10.27 | 10.30 | 10.30 | -4.01% | 1,564,514 |
| Dec 8, 2025 | 10.70 | 11.09 | 10.47 | 10.73 | 10.73 | 1.13% | 1,306,311 |
| Dec 5, 2025 | 10.35 | 10.64 | 10.27 | 10.61 | 10.61 | 0.76% | 1,098,898 |
| Dec 4, 2025 | 10.18 | 10.56 | 10.03 | 10.53 | 10.53 | 2.03% | 1,305,703 |
| Dec 3, 2025 | 9.99 | 10.56 | 9.85 | 10.32 | 10.32 | 3.20% | 2,002,253 |