{
"price": {
"symbol": "RGEN",
"name": "Repligen Corporation",
"price": 194.09,
"changePercentage": 2.32497,
"change": 4.41,
"volume": 1567144,
"dayLow": 187.11,
"dayHigh": 198.87,
"yearHigh": 198.87,
"yearLow": 100.99,
"marketCap": 10953585604,
"priceAvg50": 165.954,
"priceAvg200": 142.99585,
"exchange": "NASDAQ",
"open": 187.25,
"previousClose": 189.68,
"timestamp": 1790625600,
"quote_spread": {},
"chart_vwap_daily": [
{
"t": "2026-08-18",
"v": 166.1378,
"c": 166.15
},
{
"t": "2026-08-19",
"v": 176.0038,
"c": 176.36
},
{
"t": "2026-08-20",
"v": 182.129,
"c": 180.29
},
{
"t": "2026-08-21",
"v": 180.63,
"c": 181.13
},
{
"t": "2026-08-24",
"v": 181.1853,
"c": 181.62
},
{
"t": "2026-08-25",
"v": 182.0823,
"c": 181.69
},
{
"t": "2026-08-26",
"v": 180.89,
"c": 180.3
},
{
"t": "2026-08-27",
"v": 182.03,
"c": 182.03
},
{
"t": "2026-08-28",
"v": 177.297,
"c": 176.27
},
{
"t": "2026-08-31",
"v": 179.1202,
"c": 180.98
},
{
"t": "2026-09-01",
"v": 170.7179,
"c": 170.02
},
{
"t": "2026-09-02",
"v": 173.058,
"c": 172.94
},
{
"t": "2026-09-03",
"v": 169.149,
"c": 169.61
},
{
"t": "2026-09-04",
"v": 167.3647,
"c": 167.6
},
{
"t": "2026-09-08",
"v": 169.9593,
"c": 168.53
},
{
"t": "2026-09-09",
"v": 165.9369,
"c": 165.05
},
{
"t": "2026-09-10",
"v": 163.2984,
"c": 164.68
},
{
"t": "2026-09-11",
"v": 166.1079,
"c": 165.18
},
{
"t": "2026-09-14",
"v": 166.6998,
"c": 168
},
{
"t": "2026-09-15",
"v": 174.1288,
"c": 174.73
},
{
"t": "2026-09-16",
"v": 173.808,
"c": 172.91
},
{
"t": "2026-09-17",
"v": 177.2996,
"c": 178.19
},
{
"t": "2026-09-18",
"v": 177.4,
"c": 176.89
},
{
"t": "2026-09-21",
"v": 180.1288,
"c": 180.71
},
{
"t": "2026-09-22",
"v": 186.188,
"c": 186.75
},
{
"t": "2026-09-23",
"v": 183.4836,
"c": 184.53
},
{
"t": "2026-09-24",
"v": 189.8238,
"c": 190.65
},
{
"t": "2026-09-25",
"v": 189.4592,
"c": 189.68
},
{
"t": "2026-09-28",
"v": 194.7712,
"c": 194.09
}
],
"vwap_summary": {
"days": 29,
"days_above": 16,
"days_below": 13,
"pct_days_above": 55,
"position": "below",
"gap_pct": -0.35,
"streak_days": 1
}
},
"company": {
"symbol": "RGEN",
"price": 186.54,
"marketCap": 10527496824,
"beta": 1.048,
"lastDividend": 0,
"range": "100.99-188.95",
"change": 2.01,
"changePercentage": 1.08925,
"volume": 39913.06978,
"averageVolume": 1121064,
"companyName": "Repligen Corporation",
"currency": "USD",
"cik": "0000730272",
"isin": "US7599161095",
"cusip": "759916109",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Medical - Instruments & Supplies",
"website": "https://www.repligen.com",
"description": "Repligen Corporation specializes in the creation and distribution of advanced bioprocessing technologies and integrated systems. These solutions are vital for various stages of biological drug production, serving clients across North America, Europe, the Asia Pacific region, and other international markets. The company's diverse product portfolio includes crucial components for biomanufacturing. This encompasses Protein A ligands, which serve as the key binding elements within Protein A affinity chromatography resins, as well as specialized cell culture growth factors. In the realm of chromatography, Repligen offers a range of products: Its OPUS line features pre-packed chromatography columns, instrumental in purifying biologics, alongside smaller-scale OPUS columns designed for high-throughput process development screening, viral clearance validation studies, and the scaling-down of chromatography processes. Additionally, the company supplies ELISA test kits and chromatography resins marketed under the CaptivA brand. Repligen also boasts an extensive suite of filtration products. This includes XCell Alternating Tangential Flow systems, which are filtration devices utilized in upstream perfusion and cell culture processing. For downstream applications like biologic drug concentration and formulation, they provide TangenX flat sheet cassettes. Other filtration offerings encompass KrosFlo tangential flow filtration and tangential flow depth filtration systems, Spectra/Por laboratory and process dialysis products, SpectraFlo dynamic dialysis systems, and ProConnex single-use hollow fibers. Furthermore, Repligen addresses process analytics with its slope spectroscopy systems, branded as SoloVPE, FlowVPE, and FlowVPX. Their clientele is broad, consisting of life sciences organizations, biopharmaceutical and diagnostics companies, laboratory researchers, and contract manufacturing organizations. Repligen also collaborates with partners, such as Navigo Proteins GmbH, on the development of various affinity ligands. The corporation was founded in 1981 and maintains its corporate headquarters in Waltham, Massachusetts.",
"ceo": "Olivier Loeillot",
"sector": "Healthcare",
"country": "US",
"fullTimeEmployees": "2000",
"phone": "781 250 0111",
"address": "Building 1",
"city": "Waltham",
"state": "MA",
"zip": "02453",
"image": "https://images.financialmodelingprep.com/symbol/RGEN.png",
"ipoDate": "1986-04-29",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false,
"sec_filings": [
{
"form": "4",
"date": "2026-09-25",
"accession": "0001628280-26-063572",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063572/xslF345X06/wk-form4_1790366980.xml"
},
{
"form": "144",
"date": "2026-09-24",
"accession": "0001959173-26-007110",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000195917326007110/xsl144X01/primary_doc.xml"
},
{
"form": "4",
"date": "2026-09-22",
"accession": "0001628280-26-063026",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063026/xslF345X06/wk-form4_1790107640.xml"
},
{
"form": "144",
"date": "2026-09-21",
"accession": "0001959173-26-007059",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000195917326007059/xsl144X01/primary_doc.xml"
},
{
"form": "8-K",
"date": "2026-09-15",
"accession": "0001628280-26-062043",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026062043/rgen-20260910.htm"
},
{
"form": "425",
"date": "2026-09-08",
"accession": "0001193125-26-385382",
"description": "425",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000119312526385382/d131600d425.htm"
},
{
"form": "8-K",
"date": "2026-09-08",
"accession": "0001193125-26-385380",
"description": "8-K",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000119312526385380/d131600d8k.htm"
},
{
"form": "4",
"date": "2026-09-08",
"accession": "0001628280-26-060911",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026060911/xslF345X06/wk-form4_1788898417.xml"
},
{
"form": "EFFECT",
"date": "2026-09-04",
"accession": "9999999995-26-002896",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/730272/999999999526002896/xslEFFECTX01/primary_doc.xml"
},
{
"form": "424B3",
"date": "2026-09-04",
"accession": "0001193125-26-383830",
"description": "424B3",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000119312526383830/d127719d424b3.htm"
},
{
"form": "144",
"date": "2026-09-04",
"accession": "0001959173-26-006730",
"description": "",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000195917326006730/xsl144X01/primary_doc.xml"
},
{
"form": "S-4/A",
"date": "2026-09-04",
"accession": "0001193125-26-382362",
"description": "S-4/A",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000119312526382362/d127719ds4a.htm"
},
{
"form": "4",
"date": "2026-09-02",
"accession": "0001628280-26-060105",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026060105/xslF345X06/wk-form4_1788380307.xml"
},
{
"form": "S-4",
"date": "2026-08-25",
"accession": "0001193125-26-363970",
"description": "S-4",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000119312526363970/d127719ds4.htm"
},
{
"form": "4",
"date": "2026-08-21",
"accession": "0001628280-26-058417",
"description": "FORM 4",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026058417/xslF345X06/wk-form4_1787342788.xml"
}
]
},
"volume": {
"volume": 1567144,
"avgVolume": 1121064,
"short_ratio": [
{
"symbol": "RGEN",
"file_date": "2026-09-28",
"date": "20260928",
"short_volume": 420415,
"short_exempt_volume": 0,
"total_volume": 611241,
"short_volume_ratio": 0.6878,
"signal": "Bearish"
}
],
"volume_profile": {
"poc": 168.6,
"vah": 183.58,
"val": 161.56,
"profile": [
{
"price": 161.87,
"volume": 65258
},
{
"price": 162.48,
"volume": 294126
},
{
"price": 163.09,
"volume": 201559
},
{
"price": 163.7,
"volume": 93868
},
{
"price": 164.31,
"volume": 236378
},
{
"price": 164.92,
"volume": 415144
},
{
"price": 165.54,
"volume": 442658
},
{
"price": 166.15,
"volume": 466503
},
{
"price": 166.76,
"volume": 411282
},
{
"price": 167.37,
"volume": 583620
},
{
"price": 167.98,
"volume": 504403
},
{
"price": 168.6,
"volume": 759057
},
{
"price": 169.21,
"volume": 658293
},
{
"price": 169.82,
"volume": 522884
},
{
"price": 170.43,
"volume": 164554
},
{
"price": 171.04,
"volume": 162052
},
{
"price": 171.65,
"volume": 205352
},
{
"price": 172.27,
"volume": 378852
},
{
"price": 172.88,
"volume": 592302
},
{
"price": 173.49,
"volume": 321273
},
{
"price": 174.1,
"volume": 259149
},
{
"price": 174.71,
"volume": 530849
},
{
"price": 175.32,
"volume": 238874
},
{
"price": 175.94,
"volume": 127454
},
{
"price": 176.55,
"volume": 336208
},
{
"price": 177.16,
"volume": 350225
},
{
"price": 177.77,
"volume": 571521
},
{
"price": 178.38,
"volume": 393875
},
{
"price": 179.0,
"volume": 46749
},
{
"price": 179.61,
"volume": 108921
},
{
"price": 180.22,
"volume": 270027
},
{
"price": 180.83,
"volume": 227010
},
{
"price": 181.44,
"volume": 79681
},
{
"price": 182.05,
"volume": 208778
},
{
"price": 182.67,
"volume": 279996
},
{
"price": 183.28,
"volume": 100061
},
{
"price": 183.89,
"volume": 33082
},
{
"price": 184.5,
"volume": 168374
},
{
"price": 185.11,
"volume": 143840
},
{
"price": 185.73,
"volume": 65618
},
{
"price": 186.34,
"volume": 190761
},
{
"price": 186.95,
"volume": 317602
},
{
"price": 187.56,
"volume": 316465
},
{
"price": 188.17,
"volume": 278338
},
{
"price": 188.78,
"volume": 540788
},
{
"price": 189.4,
"volume": 541296
},
{
"price": 190.01,
"volume": 420989
},
{
"price": 190.62,
"volume": 215444
},
{
"price": 191.23,
"volume": 229170
},
{
"price": 191.84,
"volume": 35711
},
{
"price": 192.45,
"volume": 103303
},
{
"price": 193.07,
"volume": 72111
},
{
"price": 193.68,
"volume": 123260
},
{
"price": 194.29,
"volume": 435226
},
{
"price": 194.9,
"volume": 223608
},
{
"price": 195.51,
"volume": 32561
},
{
"price": 196.13,
"volume": 83881
},
{
"price": 196.74,
"volume": 39517
},
{
"price": 197.35,
"volume": 142393
},
{
"price": 197.96,
"volume": 109012
}
],
"sessions": 20
}
},
"sector": {
"sector": "Healthcare",
"etf": "XLV",
"etf_trend": "up",
"etf_r5d": 1.33,
"etf_rvol": 0.8,
"rs_5d": 6.07,
"leading": true
},
"market_env": {
"vix": 14.81,
"sp500": 7704.13,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.31,
"hy_spread": 2.73,
"treasury": {
"date": "2026-09-25",
"month1": 4.04,
"month2": 4.2,
"month3": 4.24,
"month6": 4.33,
"year1": 4.5,
"year2": 4.81,
"year3": 4.94,
"year5": 4.98,
"year7": 5.06,
"year10": 5.17,
"year20": 5.54,
"year30": 5.49
},
"events": [
{
"title": "Core PCE Price Index m/m",
"currency": "USD",
"date": "2026-09-30",
"time_utc": "12:30",
"impact": "High",
"forecast": "0.3%",
"previous": "0.2%",
"actual": null,
"minutes_until": 1410
},
{
"title": "Final GDP q/q",
"currency": "USD",
"date": "2026-09-30",
"time_utc": "12:30",
"impact": "High",
"forecast": "1.5%",
"previous": "1.5%",
"actual": null,
"minutes_until": 1410
},
{
"title": "Average Hourly Earnings m/m",
"currency": "USD",
"date": "2026-10-02",
"time_utc": "12:30",
"impact": "High",
"forecast": "0.3%",
"previous": "0.3%",
"actual": null,
"minutes_until": 4290
},
{
"title": "Non-Farm Employment Change",
"currency": "USD",
"date": "2026-10-02",
"time_utc": "12:30",
"impact": "High",
"forecast": "90K",
"previous": "162K",
"actual": null,
"minutes_until": 4290
},
{
"title": "Unemployment Rate",
"currency": "USD",
"date": "2026-10-02",
"time_utc": "12:30",
"impact": "High",
"forecast": "4.1%",
"previous": "4.1%",
"actual": null,
"minutes_until": 4290
}
]
},
"levels": {
"prior_day": {
"high": 198.87,
"low": 187.11,
"close": 194.09,
"date": "2026-09-28"
},
"woodie_pivots": {
"PP": 193.54,
"R1": 199.97,
"S1": 188.21,
"R2": 205.3,
"S2": 181.78
},
"swing": {
"high_20d": 198.87,
"low_20d": 161.14,
"high_60d": 198.87,
"low_60d": 129
},
"orb": {
"high": 190.26,
"low": 187.11,
"date": "2026-09-28"
},
"vwap": 194.89,
"volume_profile": {
"poc": 168.6,
"vah": 183.58,
"val": 161.56,
"sessions": 20
},
"intraday": {
"h1_trend": "up",
"h1_last": 194.9,
"h1_ema9": 193.22,
"h1_ema21": 190.54,
"m15_trend": "flat",
"m15_last": 193.84,
"m15_ema9": 194.7,
"m15_ema21": 194.32,
"rvol_intraday": 1.64,
"as_of_et": "2026-09-28 15:55"
},
"premarket": {
"date": "2026-09-29",
"high": 194.83,
"low": 194.83,
"last": 194.83,
"volume": 300,
"gap_pct": 0.38,
"path": "09:05 194.83",
"bars": 1,
"last_bar_et": "09:05"
},
"recent_daily": [
{
"d": "2026-08-24",
"o": 180.6,
"h": 183.05,
"l": 176.28,
"c": 181.62,
"v": 1497952.54585
},
{
"d": "2026-08-25",
"o": 181.62,
"h": 185.34,
"l": 178.9812,
"c": 181.69,
"v": 1142346.468802
},
{
"d": "2026-08-26",
"o": 180.11,
"h": 183.43,
"l": 179.465,
"c": 180.3,
"v": 539095.435741
},
{
"d": "2026-08-27",
"o": 179.9,
"h": 183.09,
"l": 179.14,
"c": 182.03,
"v": 611896.063504
},
{
"d": "2026-08-28",
"o": 179.76,
"h": 181.345,
"l": 175.695,
"c": 176.27,
"v": 818718.722593
},
{
"d": "2026-08-31",
"o": 174.17,
"h": 181.07,
"l": 174.01,
"c": 180.98,
"v": 790973.177356
},
{
"d": "2026-09-01",
"o": 180.7,
"h": 182.5692,
"l": 167.42,
"c": 170.02,
"v": 1405066.873576
},
{
"d": "2026-09-02",
"o": 171.765,
"h": 176.87,
"l": 168.58,
"c": 172.94,
"v": 959331.780136
},
{
"d": "2026-09-03",
"o": 175.53,
"h": 176.13,
"l": 167.54,
"c": 169.61,
"v": 1325296.428281
},
{
"d": "2026-09-04",
"o": 167.26,
"h": 169.51,
"l": 165,
"c": 167.6,
"v": 806066.792386
},
{
"d": "2026-09-08",
"o": 168.05,
"h": 172.945,
"l": 166.32,
"c": 168.53,
"v": 779443.204725
},
{
"d": "2026-09-09",
"o": 168.53,
"h": 169.52,
"l": 162.46,
"c": 165.05,
"v": 1081203.418376
},
{
"d": "2026-09-10",
"o": 162.68,
"h": 165.04,
"l": 161.1416,
"c": 164.68,
"v": 955980.963896
},
{
"d": "2026-09-11",
"o": 166.72,
"h": 168.06,
"l": 164.02,
"c": 165.18,
"v": 944558.810781
},
{
"d": "2026-09-14",
"o": 166.74,
"h": 168.42,
"l": 162.1,
"c": 168,
"v": 514403.106365
},
{
"d": "2026-09-15",
"o": 168.27,
"h": 175.855,
"l": 168.27,
"c": 174.73,
"v": 891264.568499
},
{
"d": "2026-09-16",
"o": 174.9,
"h": 178.55,
"l": 171.66,
"c": 172.91,
"v": 826902.549463
},
{
"d": "2026-09-17",
"o": 174.93,
"h": 178.65,
"l": 173.24,
"c": 178.19,
"v": 1087055.495197
},
{
"d": "2026-09-18",
"o": 179.1,
"h": 179.1,
"l": 176.29,
"c": 176.89,
"v": 1359746.29563
},
{
"d": "2026-09-21",
"o": 176.89,
"h": 182.2499,
"l": 176.22,
"c": 180.71,
"v": 857648.93638
},
{
"d": "2026-09-22",
"o": 180.72,
"h": 188.2,
"l": 180,
"c": 186.75,
"v": 1159813.070542
},
{
"d": "2026-09-23",
"o": 186.38,
"h": 188.945,
"l": 181.71,
"c": 184.53,
"v": 934768.138824
},
{
"d": "2026-09-24",
"o": 184.1,
"h": 192.49,
"l": 183.75,
"c": 190.65,
"v": 1602615.002763
},
{
"d": "2026-09-25",
"o": 189.92,
"h": 191.51,
"l": 186.905,
"c": 189.68,
"v": 1502366.958935
},
{
"d": "2026-09-28",
"o": 187.25,
"h": 198.87,
"l": 187.11,
"c": 194.09,
"v": 1567198.964337
}
]
},
"calendar": [
{
"symbol": "RGEN",
"date": "2026-11-03",
"epsActual": null,
"epsEstimated": 0.46,
"revenueActual": null,
"revenueEstimated": 206819700,
"lastUpdated": "2026-09-29"
},
{
"symbol": "RGEN",
"date": "2026-07-28",
"epsActual": 0.54,
"epsEstimated": 0.447,
"revenueActual": 204128000,
"revenueEstimated": 201588900,
"lastUpdated": "2026-09-29"
},
{
"symbol": "RGEN",
"date": "2026-05-05",
"epsActual": 0.48,
"epsEstimated": 0.38,
"revenueActual": 194255000,
"revenueEstimated": 192050200,
"lastUpdated": "2026-08-05"
},
{
"symbol": "RGEN",
"date": "2026-02-24",
"epsActual": 0.49,
"epsEstimated": 0.44,
"revenueActual": 197913000,
"revenueEstimated": 192939800,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2025-10-28",
"epsActual": 0.46,
"epsEstimated": 0.42,
"revenueActual": 188805000,
"revenueEstimated": 182128700,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2025-07-29",
"epsActual": 0.37,
"epsEstimated": 0.4,
"revenueActual": 182366000,
"revenueEstimated": 175180900,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2025-04-29",
"epsActual": 0.39,
"epsEstimated": 0.35,
"revenueActual": 169172000,
"revenueEstimated": 163692500,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2025-02-20",
"epsActual": 0.44,
"epsEstimated": 0.41,
"revenueActual": 167547000,
"revenueEstimated": 167648300,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2024-11-12",
"epsActual": 0.43,
"epsEstimated": 0.3354,
"revenueActual": 154871000,
"revenueEstimated": 153019500,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2024-07-30",
"epsActual": 0.33,
"epsEstimated": 0.33,
"revenueActual": 154073000,
"revenueEstimated": 154114100,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2024-05-01",
"epsActual": 0.28,
"epsEstimated": 0.29,
"revenueActual": 151346000,
"revenueEstimated": 150062800,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2024-02-21",
"epsActual": 0.33,
"epsEstimated": 0.34,
"revenueActual": 155743000,
"revenueEstimated": 155381100,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2023-10-31",
"epsActual": 0.23,
"epsEstimated": 0.14,
"revenueActual": 141192000,
"revenueEstimated": 140686600,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2023-08-02",
"epsActual": 0.53,
"epsEstimated": 0.49,
"revenueActual": 159200000,
"revenueEstimated": 165933000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2023-05-02",
"epsActual": 0.64,
"epsEstimated": 0.59,
"revenueActual": 182660000,
"revenueEstimated": 181420200,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2023-02-22",
"epsActual": 0.68,
"epsEstimated": 0.58,
"revenueActual": 186762000,
"revenueEstimated": 184550500,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2022-11-01",
"epsActual": 0.77,
"epsEstimated": 0.68,
"revenueActual": 200741000,
"revenueEstimated": 191495300,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2022-08-02",
"epsActual": 0.91,
"epsEstimated": 0.72,
"revenueActual": 207633000,
"revenueEstimated": 189063800,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2022-04-27",
"epsActual": 0.92,
"epsEstimated": 0.72,
"revenueActual": 206400000,
"revenueEstimated": 185476300,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2022-02-17",
"epsActual": 0.81,
"epsEstimated": 0.65,
"revenueActual": 186521000,
"revenueEstimated": 179267300,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2021-10-28",
"epsActual": 0.78,
"epsEstimated": 0.64,
"revenueActual": 178216000,
"revenueEstimated": 163970000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2021-07-27",
"epsActual": 0.79,
"epsEstimated": 0.53,
"revenueActual": 162960000,
"revenueEstimated": 163970000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2021-05-04",
"epsActual": 0.68,
"epsEstimated": 0.43,
"revenueActual": 142837000,
"revenueEstimated": 117870000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2021-02-24",
"epsActual": 0.52,
"epsEstimated": 0.31,
"revenueActual": 108648000,
"revenueEstimated": 86743160,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2020-11-05",
"epsActual": 0.4,
"epsEstimated": 0.28,
"revenueActual": 94060000,
"revenueEstimated": 65842000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2020-07-30",
"epsActual": 0.42,
"epsEstimated": 0.28,
"revenueActual": 87462000,
"revenueEstimated": 56225570,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2020-05-06",
"epsActual": 0.32,
"epsEstimated": 0.22,
"revenueActual": 76090000,
"revenueEstimated": 49934060,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2020-02-20",
"epsActual": 0.2,
"epsEstimated": 0.18,
"revenueActual": 69474000,
"revenueEstimated": 62526600,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2019-10-31",
"epsActual": 0.26,
"epsEstimated": 0.2,
"revenueActual": 69445000,
"revenueEstimated": 50748270,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2019-08-01",
"epsActual": 0.31,
"epsEstimated": 0.25,
"revenueActual": 70692000,
"revenueEstimated": 57009680,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2019-05-09",
"epsActual": 0.28,
"epsEstimated": 0.21,
"revenueActual": 60634000,
"revenueEstimated": 45475500,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2019-02-21",
"epsActual": 0.21,
"epsEstimated": 0.21,
"revenueActual": 51942000,
"revenueEstimated": 51942000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2018-11-01",
"epsActual": 0.2,
"epsEstimated": 0.18,
"revenueActual": 49529000,
"revenueEstimated": 44576100,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2018-08-02",
"epsActual": 0.16,
"epsEstimated": 0.18,
"revenueActual": 47731000,
"revenueEstimated": 53697380,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2018-05-08",
"epsActual": 0.17,
"epsEstimated": 0.15,
"revenueActual": 44830000,
"revenueEstimated": 39555880,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2018-02-22",
"epsActual": 0.2,
"epsEstimated": 0.12,
"revenueActual": 41611000,
"revenueEstimated": 34329900,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2017-11-09",
"epsActual": 0.15,
"epsEstimated": 0.11,
"revenueActual": 36580000,
"revenueEstimated": 26824600,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2017-08-03",
"epsActual": 0.2,
"epsEstimated": 0.15,
"revenueActual": 32455000,
"revenueEstimated": 24341250,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2017-05-04",
"epsActual": 0.15,
"epsEstimated": 0.13,
"revenueActual": 30590000,
"revenueEstimated": 26511330,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2017-02-22",
"epsActual": 0.08,
"epsEstimated": 0.07,
"revenueActual": 25599000,
"revenueEstimated": 22399130,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2016-11-03",
"epsActual": 0.08,
"epsEstimated": 0.08,
"revenueActual": 24677000,
"revenueEstimated": 24677000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2016-08-04",
"epsActual": 0.16,
"epsEstimated": 0.13,
"revenueActual": 29170000,
"revenueEstimated": 23701440,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2016-05-05",
"epsActual": 0.12,
"epsEstimated": 0.1,
"revenueActual": 25094000,
"revenueEstimated": 20911670,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2016-02-25",
"epsActual": 0.01,
"epsEstimated": 0.08,
"revenueActual": 21449000,
"revenueEstimated": 150143000,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2015-11-05",
"epsActual": 0.08,
"epsEstimated": 0.08,
"revenueActual": 19814000,
"revenueEstimated": 19814460,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2015-08-06",
"epsActual": 0.11,
"epsEstimated": 0.1,
"revenueActual": 21457270,
"revenueEstimated": 15605290,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2015-05-07",
"epsActual": 0.09,
"epsEstimated": 0.08,
"revenueActual": 20816280,
"revenueEstimated": 16190440,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2015-03-13",
"epsActual": -0.01,
"epsEstimated": 0.04,
"revenueActual": 16393230,
"revenueEstimated": 32786470,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2014-11-06",
"epsActual": 0.04,
"epsEstimated": 0.05,
"revenueActual": 15278190,
"revenueEstimated": 15278190,
"lastUpdated": "2026-07-07"
},
{
"symbol": "RGEN",
"date": "2014-08-11",
"epsActual": 0.09,
"epsEstimated": 0.06,
"revenueActual": 15551080,
"revenueEstimated": 10367380,
"lastUpdated": "2026-07-07"
}
],
"patterns": {
"days": 102,
"patterns": [
{
"name": "VWAP Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "VWAP",
"color": "#4a9eff",
"points": [
{
"t": 1790602200,
"v": 187.3578
},
{
"t": 1790602500,
"v": 189.4037
},
{
"t": 1790602800,
"v": 189.8269
},
{
"t": 1790603100,
"v": 189.943
},
{
"t": 1790603400,
"v": 189.7507
},
{
"t": 1790603700,
"v": 191.3269
},
{
"t": 1790604000,
"v": 191.9824
},
{
"t": 1790604300,
"v": 192.6668
},
{
"t": 1790604600,
"v": 192.8368
},
{
"t": 1790604900,
"v": 192.6623
},
{
"t": 1790605200,
"v": 192.5814
},
{
"t": 1790605500,
"v": 192.9653
},
{
"t": 1790605800,
"v": 193.5567
},
{
"t": 1790606100,
"v": 193.1669
},
{
"t": 1790606400,
"v": 193.5355
},
{
"t": 1790606700,
"v": 193.4664
},
{
"t": 1790607000,
"v": 193.4036
},
{
"t": 1790607300,
"v": 193.6814
},
{
"t": 1790607600,
"v": 193.8828
},
{
"t": 1790607900,
"v": 194.2164
},
{
"t": 1790608200,
"v": 194.2887
},
{
"t": 1790608500,
"v": 194.2965
},
{
"t": 1790608800,
"v": 194.7289
},
{
"t": 1790609100,
"v": 194.6664
},
{
"t": 1790609400,
"v": 194.4081
},
{
"t": 1790609700,
"v": 194.2633
},
{
"t": 1790610000,
"v": 194.1852
},
{
"t": 1790610300,
"v": 194.5394
},
{
"t": 1790610600,
"v": 194.6233
},
{
"t": 1790610900,
"v": 195.0969
},
{
"t": 1790611200,
"v": 195.4209
},
{
"t": 1790611500,
"v": 195.4278
},
{
"t": 1790611800,
"v": 195.5674
},
{
"t": 1790612100,
"v": 195.9936
},
{
"t": 1790612400,
"v": 196.552
},
{
"t": 1790612700,
"v": 197.5707
},
{
"t": 1790613000,
"v": 197.4764
},
{
"t": 1790613300,
"v": 196.2541
},
{
"t": 1790613600,
"v": 196.0469
},
{
"t": 1790613900,
"v": 195.9598
},
{
"t": 1790614200,
"v": 196.4989
},
{
"t": 1790614500,
"v": 196.89
},
{
"t": 1790614800,
"v": 197.2425
},
{
"t": 1790615100,
"v": 197.3034
},
{
"t": 1790615400,
"v": 198.3797
},
{
"t": 1790615700,
"v": 198.1566
},
{
"t": 1790616000,
"v": 197.9593
},
{
"t": 1790616300,
"v": 197.5367
},
{
"t": 1790616600,
"v": 196.2743
},
{
"t": 1790616900,
"v": 195.8713
},
{
"t": 1790617200,
"v": 195.2478
},
{
"t": 1790617500,
"v": 194.6868
},
{
"t": 1790617800,
"v": 194.8868
},
{
"t": 1790618100,
"v": 194.3697
},
{
"t": 1790618400,
"v": 194.2445
},
{
"t": 1790618700,
"v": 194.1109
},
{
"t": 1790619000,
"v": 193.672
},
{
"t": 1790619300,
"v": 193.7042
},
{
"t": 1790619600,
"v": 193.9957
},
{
"t": 1790619900,
"v": 194.3647
},
{
"t": 1790620200,
"v": 194.7891
},
{
"t": 1790620500,
"v": 194.816
},
{
"t": 1790620800,
"v": 194.9805
},
{
"t": 1790621100,
"v": 195.1181
},
{
"t": 1790621400,
"v": 194.931
},
{
"t": 1790621700,
"v": 194.5853
},
{
"t": 1790622000,
"v": 194.5276
},
{
"t": 1790622300,
"v": 194.6234
},
{
"t": 1790622600,
"v": 194.102
},
{
"t": 1790622900,
"v": 194.1761
},
{
"t": 1790623200,
"v": 194.3953
},
{
"t": 1790623500,
"v": 194.5848
},
{
"t": 1790623800,
"v": 194.6314
},
{
"t": 1790624100,
"v": 194.7133
},
{
"t": 1790624400,
"v": 194.5657
},
{
"t": 1790624700,
"v": 194.1944
},
{
"t": 1790625000,
"v": 193.7833
},
{
"t": 1790625300,
"v": 194.1876
}
]
}
]
}
}
},
{
"name": "9 EMA Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "9 EMA",
"color": "#f59e0b",
"points": [
{
"t": 1790602200,
"v": 187.6101
},
{
"t": 1790602500,
"v": 188.1281
},
{
"t": 1790602800,
"v": 188.5085
},
{
"t": 1790603100,
"v": 188.7668
},
{
"t": 1790603400,
"v": 189.1214
},
{
"t": 1790603700,
"v": 189.6571
},
{
"t": 1790604000,
"v": 190.1347
},
{
"t": 1790604300,
"v": 190.7478
},
{
"t": 1790604600,
"v": 191.0602
},
{
"t": 1790604900,
"v": 191.3762
},
{
"t": 1790605200,
"v": 191.6329
},
{
"t": 1790605500,
"v": 192.0123
},
{
"t": 1790605800,
"v": 192.3499
},
{
"t": 1790606100,
"v": 192.5199
},
{
"t": 1790606400,
"v": 192.7499
},
{
"t": 1790606700,
"v": 192.8109
},
{
"t": 1790607000,
"v": 192.9708
},
{
"t": 1790607300,
"v": 193.1276
},
{
"t": 1790607600,
"v": 193.2761
},
{
"t": 1790607900,
"v": 193.5189
},
{
"t": 1790608200,
"v": 193.6651
},
{
"t": 1790608500,
"v": 193.8121
},
{
"t": 1790608800,
"v": 193.9917
},
{
"t": 1790609100,
"v": 194.1238
},
{
"t": 1790609400,
"v": 194.1551
},
{
"t": 1790609700,
"v": 194.1861
},
{
"t": 1790610000,
"v": 194.1838
},
{
"t": 1790610300,
"v": 194.2381
},
{
"t": 1790610600,
"v": 194.3605
},
{
"t": 1790610900,
"v": 194.5724
},
{
"t": 1790611200,
"v": 194.7329
},
{
"t": 1790611500,
"v": 194.8603
},
{
"t": 1790611800,
"v": 194.9778
},
{
"t": 1790612100,
"v": 195.1552
},
{
"t": 1790612400,
"v": 195.5422
},
{
"t": 1790612700,
"v": 195.9737
},
{
"t": 1790613000,
"v": 196.165
},
{
"t": 1790613300,
"v": 196.156
},
{
"t": 1790613600,
"v": 196.1488
},
{
"t": 1790613900,
"v": 196.067
},
{
"t": 1790614200,
"v": 196.1836
},
{
"t": 1790614500,
"v": 196.3949
},
{
"t": 1790614800,
"v": 196.5739
},
{
"t": 1790615100,
"v": 196.7911
},
{
"t": 1790615400,
"v": 197.1369
},
{
"t": 1790615700,
"v": 197.2995
},
{
"t": 1790616000,
"v": 197.4416
},
{
"t": 1790616300,
"v": 197.3243
},
{
"t": 1790616600,
"v": 197.0614
},
{
"t": 1790616900,
"v": 196.7802
},
{
"t": 1790617200,
"v": 196.3141
},
{
"t": 1790617500,
"v": 195.9953
},
{
"t": 1790617800,
"v": 195.8062
},
{
"t": 1790618100,
"v": 195.423
},
{
"t": 1790618400,
"v": 195.1824
},
{
"t": 1790618700,
"v": 194.9979
},
{
"t": 1790619000,
"v": 194.6983
},
{
"t": 1790619300,
"v": 194.5247
},
{
"t": 1790619600,
"v": 194.3757
},
{
"t": 1790619900,
"v": 194.4336
},
{
"t": 1790620200,
"v": 194.5523
},
{
"t": 1790620500,
"v": 194.5919
},
{
"t": 1790620800,
"v": 194.6595
},
{
"t": 1790621100,
"v": 194.7776
},
{
"t": 1790621400,
"v": 194.7721
},
{
"t": 1790621700,
"v": 194.7097
},
{
"t": 1790622000,
"v": 194.7477
},
{
"t": 1790622300,
"v": 194.7172
},
{
"t": 1790622600,
"v": 194.5857
},
{
"t": 1790622900,
"v": 194.5846
},
{
"t": 1790623200,
"v": 194.5857
},
{
"t": 1790623500,
"v": 194.5225
},
{
"t": 1790623800,
"v": 194.562
},
{
"t": 1790624100,
"v": 194.5756
},
{
"t": 1790624400,
"v": 194.5205
},
{
"t": 1790624700,
"v": 194.3844
},
{
"t": 1790625000,
"v": 194.2715
},
{
"t": 1790625300,
"v": 194.2392
}
]
}
]
}
}
},
{
"name": "21 EMA Touch",
"count": 102,
"pct": 100,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "21 EMA",
"color": "#a78bfa",
"points": [
{
"t": 1790602200,
"v": 187.6101
},
{
"t": 1790602500,
"v": 187.8455
},
{
"t": 1790602800,
"v": 188.0441
},
{
"t": 1790603100,
"v": 188.2038
},
{
"t": 1790603400,
"v": 188.4161
},
{
"t": 1790603700,
"v": 188.7238
},
{
"t": 1790604000,
"v": 189.0257
},
{
"t": 1790604300,
"v": 189.4052
},
{
"t": 1790604600,
"v": 189.6693
},
{
"t": 1790604900,
"v": 189.9393
},
{
"t": 1790605200,
"v": 190.1867
},
{
"t": 1790605500,
"v": 190.4906
},
{
"t": 1790605800,
"v": 190.7824
},
{
"t": 1790606100,
"v": 191.0021
},
{
"t": 1790606400,
"v": 191.2447
},
{
"t": 1790606700,
"v": 191.4093
},
{
"t": 1790607000,
"v": 191.6093
},
{
"t": 1790607300,
"v": 191.8044
},
{
"t": 1790607600,
"v": 191.9922
},
{
"t": 1790607900,
"v": 192.2192
},
{
"t": 1790608200,
"v": 192.4039
},
{
"t": 1790608500,
"v": 192.5853
},
{
"t": 1790608800,
"v": 192.7785
},
{
"t": 1790609100,
"v": 192.9488
},
{
"t": 1790609400,
"v": 193.0699
},
{
"t": 1790609700,
"v": 193.1826
},
{
"t": 1790610000,
"v": 193.2728
},
{
"t": 1790610300,
"v": 193.3803
},
{
"t": 1790610600,
"v": 193.5139
},
{
"t": 1790610900,
"v": 193.6872
},
{
"t": 1790611200,
"v": 193.8406
},
{
"t": 1790611500,
"v": 193.9797
},
{
"t": 1790611800,
"v": 194.1131
},
{
"t": 1790612100,
"v": 194.2724
},
{
"t": 1790612400,
"v": 194.5285
},
{
"t": 1790612700,
"v": 194.8168
},
{
"t": 1790613000,
"v": 195.0089
},
{
"t": 1790613300,
"v": 195.1099
},
{
"t": 1790613600,
"v": 195.2018
},
{
"t": 1790613900,
"v": 195.2507
},
{
"t": 1790614200,
"v": 195.3779
},
{
"t": 1790614500,
"v": 195.5472
},
{
"t": 1790614800,
"v": 195.7056
},
{
"t": 1790615100,
"v": 195.8833
},
{
"t": 1790615400,
"v": 196.123
},
{
"t": 1790615700,
"v": 196.2891
},
{
"t": 1790616000,
"v": 196.4455
},
{
"t": 1790616300,
"v": 196.4828
},
{
"t": 1790616600,
"v": 196.4398
},
{
"t": 1790616900,
"v": 196.3684
},
{
"t": 1790617200,
"v": 196.194
},
{
"t": 1790617500,
"v": 196.06
},
{
"t": 1790617800,
"v": 195.9682
},
{
"t": 1790618100,
"v": 195.7793
},
{
"t": 1790618400,
"v": 195.6375
},
{
"t": 1790618700,
"v": 195.5123
},
{
"t": 1790619000,
"v": 195.3294
},
{
"t": 1790619300,
"v": 195.1931
},
{
"t": 1790619600,
"v": 195.0646
},
{
"t": 1790619900,
"v": 195.0283
},
{
"t": 1790620200,
"v": 195.0282
},
{
"t": 1790620500,
"v": 195.0029
},
{
"t": 1790620800,
"v": 194.9963
},
{
"t": 1790621100,
"v": 195.0193
},
{
"t": 1790621400,
"v": 194.9949
},
{
"t": 1790621700,
"v": 194.9462
},
{
"t": 1790622000,
"v": 194.942
},
{
"t": 1790622300,
"v": 194.9105
},
{
"t": 1790622600,
"v": 194.8332
},
{
"t": 1790622900,
"v": 194.8101
},
{
"t": 1790623200,
"v": 194.7901
},
{
"t": 1790623500,
"v": 194.7429
},
{
"t": 1790623800,
"v": 194.7408
},
{
"t": 1790624100,
"v": 194.7307
},
{
"t": 1790624400,
"v": 194.6915
},
{
"t": 1790624700,
"v": 194.6141
},
{
"t": 1790625000,
"v": 194.5419
},
{
"t": 1790625300,
"v": 194.5027
}
]
}
]
}
}
},
{
"name": "Woodie Pivot Touch",
"count": 94,
"pct": 92,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "PP $189.44",
"color": "#4a9eff",
"points": [
{
"t": 1790602200,
"v": 189.4437
},
{
"t": 1790625300,
"v": 189.4437
}
]
},
{
"label": "R1 $191.98",
"color": "#22a06b",
"points": [
{
"t": 1790602200,
"v": 191.9825
},
{
"t": 1790625300,
"v": 191.9825
}
]
},
{
"label": "S1 $187.38",
"color": "#e5484d",
"points": [
{
"t": 1790602200,
"v": 187.3775
},
{
"t": 1790625300,
"v": 187.3775
}
]
},
{
"label": "R2 $194.05",
"color": "#22a06b",
"points": [
{
"t": 1790602200,
"v": 194.0487
},
{
"t": 1790625300,
"v": 194.0487
}
]
},
{
"label": "S2 $184.84",
"color": "#e5484d",
"points": [
{
"t": 1790602200,
"v": 184.8388
},
{
"t": 1790625300,
"v": 184.8388
}
]
}
]
}
}
},
{
"name": "ORB Breakout",
"count": 93,
"pct": 91,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "ORB High $190.26",
"color": "#22a06b",
"points": [
{
"t": 1790602200,
"v": 190.2615
},
{
"t": 1790625300,
"v": 190.2615
}
]
},
{
"label": "ORB Low $187.11",
"color": "#e5484d",
"points": [
{
"t": 1790602200,
"v": 187.11
},
{
"t": 1790625300,
"v": 187.11
}
]
}
]
}
}
},
{
"name": "PDH/PDL Touch",
"count": 89,
"pct": 87,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "PDH $191.51",
"color": "#22a06b",
"points": [
{
"t": 1790602200,
"v": 191.51
},
{
"t": 1790625300,
"v": 191.51
}
]
},
{
"label": "PDL $186.91",
"color": "#e5484d",
"points": [
{
"t": 1790602200,
"v": 186.905
},
{
"t": 1790625300,
"v": 186.905
}
]
}
]
}
}
},
{
"name": "Open Retracement",
"count": 79,
"pct": 77,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
}
],
"overlays": {
"lines": [
{
"label": "Retrace level",
"color": "#f59e0b",
"points": [
{
"t": 1790602200,
"v": 187.48
},
{
"t": 1790603700,
"v": 187.48
}
]
}
]
}
}
},
{
"name": "Gap Fill",
"count": 75,
"pct": 74,
"example": {
"date": "2026-09-28",
"bars": [
{
"t": 1790602200,
"o": 187.25,
"h": 187.76,
"l": 187.2,
"c": 187.6101
},
{
"t": 1790602500,
"o": 187.11,
"h": 190.2615,
"l": 187.11,
"c": 190.2
},
{
"t": 1790602800,
"o": 190.15,
"h": 190.26,
"l": 189.34,
"c": 190.03
},
{
"t": 1790603100,
"o": 190.35,
"h": 190.35,
"l": 189.75,
"c": 189.8
},
{
"t": 1790603400,
"o": 189.725,
"h": 190.5725,
"l": 188.84,
"c": 190.54
},
{
"t": 1790603700,
"o": 190.86,
"h": 192.09,
"l": 190.7575,
"c": 191.8
},
{
"t": 1790604000,
"o": 191.825,
"h": 192.395,
"l": 191.51,
"c": 192.045
},
{
"t": 1790604300,
"o": 192.1,
"h": 193.27,
"l": 192.085,
"c": 193.2
},
{
"t": 1790604600,
"o": 193,
"h": 193.47,
"l": 192.12,
"c": 192.31
},
{
"t": 1790604900,
"o": 192.4375,
"h": 193.07,
"l": 192.4375,
"c": 192.64
},
{
"t": 1790605200,
"o": 192.58,
"h": 192.79,
"l": 192.4,
"c": 192.66
},
{
"t": 1790605500,
"o": 192.86,
"h": 193.61,
"l": 192.66,
"c": 193.53
},
{
"t": 1790605800,
"o": 193.5,
"h": 193.72,
"l": 193.44,
"c": 193.7
},
{
"t": 1790606100,
"o": 193.54,
"h": 193.54,
"l": 192.84,
"c": 193.2
},
{
"t": 1790606400,
"o": 193.26,
"h": 193.8705,
"l": 193.25,
"c": 193.67
},
{
"t": 1790606700,
"o": 193.56,
"h": 193.83,
"l": 193.05,
"c": 193.055
},
{
"t": 1790607000,
"o": 193.275,
"h": 193.805,
"l": 193.115,
"c": 193.61
},
{
"t": 1790607300,
"o": 193.52,
"h": 193.82,
"l": 193.52,
"c": 193.7551
},
{
"t": 1790607600,
"o": 193.75,
"h": 194.04,
"l": 193.62,
"c": 193.87
},
{
"t": 1790607900,
"o": 193.86,
"h": 194.49,
"l": 193.86,
"c": 194.49
},
{
"t": 1790608200,
"o": 194.58,
"h": 194.58,
"l": 194.11,
"c": 194.25
},
{
"t": 1790608500,
"o": 194.22,
"h": 194.46,
"l": 194.1,
"c": 194.4
},
{
"t": 1790608800,
"o": 194.49,
"h": 195,
"l": 194.49,
"c": 194.71
},
{
"t": 1790609100,
"o": 194.61,
"h": 194.79,
"l": 194.5125,
"c": 194.6525
},
{
"t": 1790609400,
"o": 194.735,
"h": 194.735,
"l": 194.11,
"c": 194.28
},
{
"t": 1790609700,
"o": 194.275,
"h": 194.39,
"l": 193.9884,
"c": 194.31
},
{
"t": 1790610000,
"o": 194.365,
"h": 194.52,
"l": 193.95,
"c": 194.175
},
{
"t": 1790610300,
"o": 194.27,
"h": 194.795,
"l": 194.27,
"c": 194.455
},
{
"t": 1790610600,
"o": 194.43,
"h": 194.85,
"l": 194.34,
"c": 194.85
},
{
"t": 1790610900,
"o": 194.875,
"h": 195.57,
"l": 194.85,
"c": 195.42
},
{
"t": 1790611200,
"o": 195.44,
"h": 195.61,
"l": 195.265,
"c": 195.375
},
{
"t": 1790611500,
"o": 195.37,
"h": 195.495,
"l": 195.31,
"c": 195.37
},
{
"t": 1790611800,
"o": 195.56,
"h": 195.87,
"l": 195.37,
"c": 195.4475
},
{
"t": 1790612100,
"o": 195.59,
"h": 196.34,
"l": 195.565,
"c": 195.865
},
{
"t": 1790612400,
"o": 195.835,
"h": 197.09,
"l": 195.835,
"c": 197.09
},
{
"t": 1790612700,
"o": 197.13,
"h": 197.87,
"l": 197.13,
"c": 197.7
},
{
"t": 1790613000,
"o": 197.65,
"h": 197.7291,
"l": 196.93,
"c": 196.93
},
{
"t": 1790613300,
"o": 197.0185,
"h": 197.0185,
"l": 195.5894,
"c": 196.12
},
{
"t": 1790613600,
"o": 196.1,
"h": 196.23,
"l": 195.84,
"c": 196.12
},
{
"t": 1790613900,
"o": 196.26,
"h": 196.26,
"l": 195.74,
"c": 195.74
},
{
"t": 1790614200,
"o": 195.78,
"h": 196.93,
"l": 195.73,
"c": 196.65
},
{
"t": 1790614500,
"o": 196.49,
"h": 197.5,
"l": 196.46,
"c": 197.24
},
{
"t": 1790614800,
"o": 197.11,
"h": 197.62,
"l": 196.87,
"c": 197.29
},
{
"t": 1790615100,
"o": 197.26,
"h": 197.66,
"l": 197.1,
"c": 197.66
},
{
"t": 1790615400,
"o": 197.67,
"h": 198.87,
"l": 197.41,
"c": 198.52
},
{
"t": 1790615700,
"o": 198.71,
"h": 198.71,
"l": 197.755,
"c": 197.95
},
{
"t": 1790616000,
"o": 197.995,
"h": 198.11,
"l": 197.8,
"c": 198.01
},
{
"t": 1790616300,
"o": 198.03,
"h": 198.03,
"l": 196.84,
"c": 196.855
},
{
"t": 1790616600,
"o": 197.13,
"h": 197.155,
"l": 195.59,
"c": 196.01
},
{
"t": 1790616900,
"o": 196.11,
"h": 196.39,
"l": 195.43,
"c": 195.655
},
{
"t": 1790617200,
"o": 195.66,
"h": 196,
"l": 194.11,
"c": 194.45
},
{
"t": 1790617500,
"o": 194.56,
"h": 194.84,
"l": 194.38,
"c": 194.72
},
{
"t": 1790617800,
"o": 194.72,
"h": 195.19,
"l": 194.7,
"c": 195.05
},
{
"t": 1790618100,
"o": 194.73,
"h": 194.73,
"l": 193.76,
"c": 193.89
},
{
"t": 1790618400,
"o": 193.95,
"h": 194.59,
"l": 193.95,
"c": 194.22
},
{
"t": 1790618700,
"o": 194.12,
"h": 194.38,
"l": 193.89,
"c": 194.26
},
{
"t": 1790619000,
"o": 194.13,
"h": 194.2,
"l": 193.24,
"c": 193.5
},
{
"t": 1790619300,
"o": 193.63,
"h": 193.87,
"l": 193.49,
"c": 193.83
},
{
"t": 1790619600,
"o": 193.89,
"h": 194.24,
"l": 193.68,
"c": 193.78
},
{
"t": 1790619900,
"o": 193.8,
"h": 194.78,
"l": 193.8,
"c": 194.665
},
{
"t": 1790620200,
"o": 194.73,
"h": 195.0274,
"l": 194.55,
"c": 195.0274
},
{
"t": 1790620500,
"o": 195.065,
"h": 195.065,
"l": 194.665,
"c": 194.75
},
{
"t": 1790620800,
"o": 194.8,
"h": 195.21,
"l": 194.71,
"c": 194.93
},
{
"t": 1790621100,
"o": 195.07,
"h": 195.275,
"l": 194.89,
"c": 195.25
},
{
"t": 1790621400,
"o": 195.32,
"h": 195.32,
"l": 194.6675,
"c": 194.75
},
{
"t": 1790621700,
"o": 194.77,
"h": 194.77,
"l": 194.4,
"c": 194.46
},
{
"t": 1790622000,
"o": 194.36,
"h": 194.9,
"l": 194.34,
"c": 194.9
},
{
"t": 1790622300,
"o": 194.87,
"h": 194.87,
"l": 194.44,
"c": 194.595
},
{
"t": 1790622600,
"o": 194.49,
"h": 194.54,
"l": 193.92,
"c": 194.06
},
{
"t": 1790622900,
"o": 194.115,
"h": 194.66,
"l": 193.91,
"c": 194.58
},
{
"t": 1790623200,
"o": 194.27,
"h": 194.59,
"l": 194.01,
"c": 194.59
},
{
"t": 1790623500,
"o": 194.66,
"h": 194.83,
"l": 194.24,
"c": 194.27
},
{
"t": 1790623800,
"o": 194.325,
"h": 194.92,
"l": 194.185,
"c": 194.72
},
{
"t": 1790624100,
"o": 194.715,
"h": 194.86,
"l": 194.49,
"c": 194.63
},
{
"t": 1790624400,
"o": 194.655,
"h": 194.82,
"l": 194.27,
"c": 194.3
},
{
"t": 1790624700,
"o": 194.12,
"h": 194.33,
"l": 193.84,
"c": 193.84
},
{
"t": 1790625000,
"o": 194.08,
"h": 194.08,
"l": 193.44,
"c": 193.82
},
{
"t": 1790625300,
"o": 193.82,
"h": 194.51,
"l": 193.78,
"c": 194.11
}
],
"overlays": {
"lines": [
{
"label": "Prev close",
"color": "#a78bfa",
"points": [
{
"t": 1790602200,
"v": 189.68
},
{
"t": 1790625300,
"v": 189.68
}
]
}
]
}
}
},
{
"name": "Darvas Box",
"count": 36,
"pct": 35,
"example": {
"date": "2026-09-10",
"bars": [
{
"t": 1788998400,
"o": 162.68,
"h": 165.04,
"l": 161.1416,
"c": 164.68
},
{
"t": 1789084800,
"o": 166.72,
"h": 168.06,
"l": 164.02,
"c": 165.18
},
{
"t": 1789344000,
"o": 166.74,
"h": 168.42,
"l": 162.1,
"c": 168
},
{
"t": 1789430400,
"o": 168.27,
"h": 175.855,
"l": 168.27,
"c": 174.73
},
{
"t": 1789516800,
"o": 174.9,
"h": 178.55,
"l": 171.66,
"c": 172.91
},
{
"t": 1789603200,
"o": 174.93,
"h": 178.65,
"l": 173.24,
"c": 178.19
}
],
"overlays": {
"timespan": "day",
"lines": [
{
"label": "Box top $176.87",
"color": "#22a06b",
"points": [
{
"t": 1788998400,
"v": 176.87
},
{
"t": 1789603200,
"v": 176.87
}
]
},
{
"label": "Box bottom $161.14",
"color": "#e5484d",
"points": [
{
"t": 1788998400,
"v": 161.1416
},
{
"t": 1789603200,
"v": 161.1416
}
]
}
]
}
}
},
{
"name": "High Vol Open",
"count": 31,
"pct": 30,
"example": {
"date": "2026-09-25",
"bars": [
{
"t": 1790343000,
"o": 189.92,
"h": 191.495,
"l": 188.0001,
"c": 191.495
},
{
"t": 1790343300,
"o": 190.295,
"h": 191.51,
"l": 190.19,
"c": 190.45
},
{
"t": 1790343600,
"o": 190.5,
"h": 190.96,
"l": 189.63,
"c": 189.63
},
{
"t": 1790343900,
"o": 189.6,
"h": 190.285,
"l": 189.19,
"c": 189.3311
},
{
"t": 1790344200,
"o": 189.08,
"h": 189.32,
"l": 188.03,
"c": 188.97
},
{
"t": 1790344500,
"o": 188.7,
"h": 188.7,
"l": 188.46,
"c": 188.505
},
{
"t": 1790344800,
"o": 188.92,
"h": 188.92,
"l": 187.51,
"c": 187.51
},
{
"t": 1790345100,
"o": 187.71,
"h": 187.79,
"l": 186.905,
"c": 187.715
},
{
"t": 1790345400,
"o": 187.715,
"h": 187.825,
"l": 187.29,
"c": 187.29
},
{
"t": 1790345700,
"o": 187.505,
"h": 187.71,
"l": 187.4,
"c": 187.5275
},
{
"t": 1790346000,
"o": 187.62,
"h": 188.01,
"l": 187.44,
"c": 187.955
},
{
"t": 1790346300,
"o": 187.8,
"h": 188.51,
"l": 187.8,
"c": 188.32
},
{
"t": 1790346600,
"o": 188.32,
"h": 188.6,
"l": 187.96,
"c": 188.05
},
{
"t": 1790346900,
"o": 188.27,
"h": 188.66,
"l": 188.05,
"c": 188.42
},
{
"t": 1790347200,
"o": 188.4,
"h": 188.58,
"l": 187.895,
"c": 187.895
},
{
"t": 1790347500,
"o": 187.79,
"h": 188.205,
"l": 187.79,
"c": 188.15
},
{
"t": 1790347800,
"o": 188.29,
"h": 188.35,
"l": 187.925,
"c": 188.35
},
{
"t": 1790348100,
"o": 188.28,
"h": 188.4,
"l": 187.995,
"c": 188.05
},
{
"t": 1790348400,
"o": 188.22,
"h": 188.82,
"l": 188.075,
"c": 188.52
},
{
"t": 1790348700,
"o": 188.44,
"h": 188.81,
"l": 188.41,
"c": 188.42
},
{
"t": 1790349000,
"o": 188.42,
"h": 188.98,
"l": 188.42,
"c": 188.73
},
{
"t": 1790349300,
"o": 188.94,
"h": 188.94,
"l": 188.315,
"c": 188.315
},
{
"t": 1790349600,
"o": 188.42,
"h": 188.6,
"l": 188.307,
"c": 188.365
},
{
"t": 1790349900,
"o": 187.965,
"h": 187.965,
"l": 187.85,
"c": 187.915
},
{
"t": 1790350200,
"o": 188.04,
"h": 188.36,
"l": 187.84,
"c": 187.915
},
{
"t": 1790350500,
"o": 187.905,
"h": 188.06,
"l": 187.82,
"c": 187.82
},
{
"t": 1790350800,
"o": 187.825,
"h": 187.93,
"l": 187.55,
"c": 187.78
},
{
"t": 1790351100,
"o": 187.96,
"h": 188.11,
"l": 187.84,
"c": 187.84
},
{
"t": 1790351400,
"o": 187.79,
"h": 188.09,
"l": 187.75,
"c": 188.08
},
{
"t": 1790351700,
"o": 188.24,
"h": 188.24,
"l": 188.065,
"c": 188.1
},
{
"t": 1790352000,
"o": 188.145,
"h": 188.855,
"l": 188.05,
"c": 188.645
},
{
"t": 1790352300,
"o": 188.67,
"h": 188.78,
"l": 188.63,
"c": 188.78
},
{
"t": 1790352600,
"o": 188.78,
"h": 189.4099,
"l": 188.74,
"c": 189.255
},
{
"t": 1790352900,
"o": 189.25,
"h": 189.605,
"l": 189.21,
"c": 189.445
},
{
"t": 1790353200,
"o": 189.21,
"h": 189.44,
"l": 188.805,
"c": 188.955
},
{
"t": 1790353500,
"o": 188.96,
"h": 189.2183,
"l": 188.945,
"c": 189.07
},
{
"t": 1790353800,
"o": 189.24,
"h": 189.25,
"l": 188.53,
"c": 188.56
},
{
"t": 1790354100,
"o": 188.95,
"h": 189.08,
"l": 188.89,
"c": 188.91
},
{
"t": 1790354400,
"o": 188.985,
"h": 189.06,
"l": 188.985,
"c": 189.06
},
{
"t": 1790354700,
"o": 188.765,
"h": 188.765,
"l": 188.31,
"c": 188.31
},
{
"t": 1790355000,
"o": 188.31,
"h": 188.88,
"l": 188.19,
"c": 188.875
},
{
"t": 1790355300,
"o": 188.87,
"h": 188.88,
"l": 188.24,
"c": 188.88
},
{
"t": 1790355600,
"o": 188.86,
"h": 189.235,
"l": 188.755,
"c": 189.22
},
{
"t": 1790355900,
"o": 189.18,
"h": 189.18,
"l": 188.845,
"c": 188.845
},
{
"t": 1790356200,
"o": 189.15,
"h": 189.5,
"l": 189.15,
"c": 189.19
},
{
"t": 1790356500,
"o": 189.36,
"h": 189.51,
"l": 189.2,
"c": 189.315
},
{
"t": 1790356800,
"o": 189.32,
"h": 189.46,
"l": 189.19,
"c": 189.46
},
{
"t": 1790357100,
"o": 189.54,
"h": 189.57,
"l": 188.785,
"c": 189.09
},
{
"t": 1790357400,
"o": 189.1,
"h": 189.19,
"l": 188.89,
"c": 188.89
},
{
"t": 1790357700,
"o": 188.95,
"h": 189.43,
"l": 188.95,
"c": 189.26
},
{
"t": 1790358000,
"o": 189.48,
"h": 189.8099,
"l": 189.47,
"c": 189.52
},
{
"t": 1790358300,
"o": 189.18,
"h": 189.38,
"l": 189,
"c": 189.11
},
{
"t": 1790358600,
"o": 189.35,
"h": 189.595,
"l": 189.245,
"c": 189.55
},
{
"t": 1790358900,
"o": 189.525,
"h": 189.7,
"l": 189.525,
"c": 189.57
},
{
"t": 1790359200,
"o": 189.7,
"h": 189.73,
"l": 189.29,
"c": 189.29
},
{
"t": 1790359500,
"o": 189.494,
"h": 189.6,
"l": 189.375,
"c": 189.6
},
{
"t": 1790359800,
"o": 189.58,
"h": 189.8,
"l": 189.52,
"c": 189.795
},
{
"t": 1790360100,
"o": 189.7,
"h": 189.9,
"l": 189.55,
"c": 189.855
},
{
"t": 1790360400,
"o": 189.865,
"h": 189.865,
"l": 189.68,
"c": 189.79
},
{
"t": 1790360700,
"o": 189.8,
"h": 189.83,
"l": 189.6,
"c": 189.6
},
{
"t": 1790361000,
"o": 189.7,
"h": 189.93,
"l": 189.7,
"c": 189.85
},
{
"t": 1790361300,
"o": 189.86,
"h": 189.865,
"l": 189.345,
"c": 189.355
},
{
"t": 1790361600,
"o": 189.47,
"h": 189.47,
"l": 189.34,
"c": 189.34
},
{
"t": 1790361900,
"o": 189.26,
"h": 189.3,
"l": 189.26,
"c": 189.27
},
{
"t": 1790362200,
"o": 189.21,
"h": 189.42,
"l": 189.14,
"c": 189.37
},
{
"t": 1790362500,
"o": 189.325,
"h": 189.33,
"l": 189.13,
"c": 189.26
},
{
"t": 1790362800,
"o": 189.32,
"h": 189.32,
"l": 189.01,
"c": 189.125
},
{
"t": 1790363100,
"o": 189.125,
"h": 189.35,
"l": 189.12,
"c": 189.345
},
{
"t": 1790363400,
"o": 189.345,
"h": 189.79,
"l": 189.345,
"c": 189.75
},
{
"t": 1790363700,
"o": 189.75,
"h": 189.805,
"l": 189.485,
"c": 189.6
},
{
"t": 1790364000,
"o": 189.51,
"h": 189.51,
"l": 189.39,
"c": 189.44
},
{
"t": 1790364300,
"o": 189.44,
"h": 189.4982,
"l": 189.1,
"c": 189.38
},
{
"t": 1790364600,
"o": 189.255,
"h": 189.895,
"l": 189.255,
"c": 189.86
},
{
"t": 1790364900,
"o": 189.89,
"h": 190,
"l": 189.73,
"c": 189.73
},
{
"t": 1790365200,
"o": 189.85,
"h": 190.51,
"l": 189.85,
"c": 190.355
},
{
"t": 1790365500,
"o": 190.405,
"h": 190.49,
"l": 190.05,
"c": 190.1325
},
{
"t": 1790365800,
"o": 190.145,
"h": 190.7,
"l": 189.79,
"c": 189.95
},
{
"t": 1790366100,
"o": 189.94,
"h": 190.43,
"l": 189.54,
"c": 189.67
}
],
"overlays": {
"highlight_period": "open"
}
}
},
{
"name": "Power Hour",
"count": 18,
"pct": 18,
"example": {
"date": "2026-09-24",
"bars": [
{
"t": 1790256600,
"o": 184.1,
"h": 187.145,
"l": 183.75,
"c": 186.5
},
{
"t": 1790256900,
"o": 186.78,
"h": 187.065,
"l": 186.16,
"c": 186.16
},
{
"t": 1790257200,
"o": 186.575,
"h": 189,
"l": 186.5725,
"c": 189
},
{
"t": 1790257500,
"o": 188.915,
"h": 189.25,
"l": 187.555,
"c": 188.115
},
{
"t": 1790257800,
"o": 188.105,
"h": 188.555,
"l": 187.71,
"c": 188.555
},
{
"t": 1790258100,
"o": 188.425,
"h": 189.45,
"l": 188.425,
"c": 189.025
},
{
"t": 1790258400,
"o": 189.025,
"h": 189.025,
"l": 188.24,
"c": 188.54
},
{
"t": 1790258700,
"o": 188.74,
"h": 188.97,
"l": 188.05,
"c": 188.485
},
{
"t": 1790259000,
"o": 188.9,
"h": 190,
"l": 188.9,
"c": 189.65
},
{
"t": 1790259300,
"o": 189.545,
"h": 189.545,
"l": 188.7,
"c": 188.855
},
{
"t": 1790259600,
"o": 188.755,
"h": 189.17,
"l": 188.48,
"c": 189.12
},
{
"t": 1790259900,
"o": 188.975,
"h": 189.21,
"l": 188.925,
"c": 188.925
},
{
"t": 1790260200,
"o": 188.78,
"h": 189.81,
"l": 188.78,
"c": 189.51
},
{
"t": 1790260500,
"o": 189.47,
"h": 189.54,
"l": 189.18,
"c": 189.34
},
{
"t": 1790260800,
"o": 189.24,
"h": 189.46,
"l": 188.91,
"c": 189.26
},
{
"t": 1790261100,
"o": 189.043,
"h": 189.135,
"l": 188.5079,
"c": 188.92
},
{
"t": 1790261400,
"o": 188.76,
"h": 189.16,
"l": 187.8,
"c": 187.875
},
{
"t": 1790261700,
"o": 187.875,
"h": 188.11,
"l": 187.03,
"c": 187.94
},
{
"t": 1790262000,
"o": 187.985,
"h": 187.985,
"l": 187.6,
"c": 187.8
},
{
"t": 1790262300,
"o": 188.09,
"h": 188.46,
"l": 187.85,
"c": 188.165
},
{
"t": 1790262600,
"o": 188.17,
"h": 188.25,
"l": 187.94,
"c": 188.25
},
{
"t": 1790262900,
"o": 188.41,
"h": 189.2399,
"l": 188.365,
"c": 189.2399
},
{
"t": 1790263200,
"o": 188.97,
"h": 188.98,
"l": 188.41,
"c": 188.9
},
{
"t": 1790263500,
"o": 188.76,
"h": 188.81,
"l": 188.54,
"c": 188.54
},
{
"t": 1790263800,
"o": 188.65,
"h": 188.99,
"l": 188.62,
"c": 188.915
},
{
"t": 1790264100,
"o": 188.79,
"h": 188.96,
"l": 188.74,
"c": 188.825
},
{
"t": 1790264400,
"o": 188.825,
"h": 188.95,
"l": 188.47,
"c": 188.69
},
{
"t": 1790264700,
"o": 188.73,
"h": 189.01,
"l": 188.56,
"c": 188.715
},
{
"t": 1790265000,
"o": 188.88,
"h": 189.14,
"l": 188.81,
"c": 188.915
},
{
"t": 1790265300,
"o": 188.74,
"h": 188.89,
"l": 188.71,
"c": 188.85
},
{
"t": 1790265600,
"o": 188.68,
"h": 188.895,
"l": 188.5,
"c": 188.57
},
{
"t": 1790265900,
"o": 188.565,
"h": 188.8,
"l": 188.555,
"c": 188.8
},
{
"t": 1790266200,
"o": 188.64,
"h": 188.855,
"l": 188.15,
"c": 188.36
},
{
"t": 1790266500,
"o": 188.45,
"h": 189.27,
"l": 188.33,
"c": 188.975
},
{
"t": 1790266800,
"o": 188.82,
"h": 189.645,
"l": 188.82,
"c": 189.535
},
{
"t": 1790267100,
"o": 189.39,
"h": 189.415,
"l": 188.91,
"c": 189
},
{
"t": 1790267400,
"o": 189.005,
"h": 189.04,
"l": 188.535,
"c": 189.04
},
{
"t": 1790267700,
"o": 189.04,
"h": 189.52,
"l": 189,
"c": 189.445
},
{
"t": 1790268000,
"o": 189.37,
"h": 189.77,
"l": 189.29,
"c": 189.29
},
{
"t": 1790268300,
"o": 189.41,
"h": 189.41,
"l": 188.98,
"c": 189.025
},
{
"t": 1790268600,
"o": 189,
"h": 189.06,
"l": 188.37,
"c": 188.74
},
{
"t": 1790268900,
"o": 188.74,
"h": 188.93,
"l": 188.74,
"c": 188.78
},
{
"t": 1790269200,
"o": 188.81,
"h": 188.82,
"l": 188.5,
"c": 188.5475
},
{
"t": 1790269500,
"o": 188.65,
"h": 188.65,
"l": 188.525,
"c": 188.565
},
{
"t": 1790269800,
"o": 188.46,
"h": 189.015,
"l": 188.31,
"c": 189.015
},
{
"t": 1790270100,
"o": 188.96,
"h": 189.78,
"l": 188.96,
"c": 189.78
},
{
"t": 1790270400,
"o": 189.85,
"h": 190.01,
"l": 188.94,
"c": 188.94
},
{
"t": 1790270700,
"o": 188.96,
"h": 188.96,
"l": 188.46,
"c": 188.6
},
{
"t": 1790271000,
"o": 188.55,
"h": 188.7499,
"l": 188.39,
"c": 188.62
},
{
"t": 1790271300,
"o": 188.615,
"h": 188.79,
"l": 188.375,
"c": 188.79
},
{
"t": 1790271600,
"o": 188.84,
"h": 188.84,
"l": 188.5,
"c": 188.65
},
{
"t": 1790271900,
"o": 188.675,
"h": 188.7,
"l": 188.52,
"c": 188.7
},
{
"t": 1790272200,
"o": 188.7,
"h": 188.96,
"l": 188.637,
"c": 188.89
},
{
"t": 1790272500,
"o": 188.96,
"h": 189.365,
"l": 188.96,
"c": 189.26
},
{
"t": 1790272800,
"o": 189.24,
"h": 189.39,
"l": 188.47,
"c": 188.551
},
{
"t": 1790273100,
"o": 188.87,
"h": 189.18,
"l": 188.87,
"c": 188.925
},
{
"t": 1790273400,
"o": 188.925,
"h": 189.34,
"l": 188.73,
"c": 189.34
},
{
"t": 1790273700,
"o": 189.345,
"h": 189.6535,
"l": 189.27,
"c": 189.315
},
{
"t": 1790274000,
"o": 189.325,
"h": 189.67,
"l": 189.1928,
"c": 189.3601
},
{
"t": 1790274300,
"o": 189.585,
"h": 190.69,
"l": 189.585,
"c": 189.645
},
{
"t": 1790274600,
"o": 189.4,
"h": 189.96,
"l": 189.38,
"c": 189.45
},
{
"t": 1790274900,
"o": 189.41,
"h": 190,
"l": 189.41,
"c": 189.555
},
{
"t": 1790275200,
"o": 189.55,
"h": 189.88,
"l": 189.49,
"c": 189.675
},
{
"t": 1790275500,
"o": 189.75,
"h": 190.655,
"l": 189.75,
"c": 190.655
},
{
"t": 1790275800,
"o": 190.98,
"h": 191.2,
"l": 190.865,
"c": 191.185
},
{
"t": 1790276100,
"o": 191.145,
"h": 191.9,
"l": 191.1325,
"c": 191.76
},
{
"t": 1790276400,
"o": 191.755,
"h": 191.76,
"l": 191.24,
"c": 191.485
},
{
"t": 1790276700,
"o": 191.46,
"h": 191.66,
"l": 191.125,
"c": 191.35
},
{
"t": 1790277000,
"o": 191.31,
"h": 191.58,
"l": 190.9925,
"c": 191.265
},
{
"t": 1790277300,
"o": 191.265,
"h": 192.0075,
"l": 191.185,
"c": 192.0075
},
{
"t": 1790277600,
"o": 191.97,
"h": 192.425,
"l": 191.97,
"c": 192.425
},
{
"t": 1790277900,
"o": 192.425,
"h": 192.49,
"l": 192.26,
"c": 192.345
},
{
"t": 1790278200,
"o": 192.33,
"h": 192.47,
"l": 191.97,
"c": 192.245
},
{
"t": 1790278500,
"o": 192.13,
"h": 192.3,
"l": 190.9601,
"c": 191.135
},
{
"t": 1790278800,
"o": 191.08,
"h": 191.16,
"l": 190.735,
"c": 191.015
},
{
"t": 1790279100,
"o": 191.13,
"h": 191.795,
"l": 191.11,
"c": 191.37
},
{
"t": 1790279400,
"o": 191.28,
"h": 191.51,
"l": 190.63,
"c": 191.35
},
{
"t": 1790279700,
"o": 191.23,
"h": 191.39,
"l": 190.45,
"c": 190.48
}
],
"overlays": {
"highlight_period": "power"
}
}
}
]
},
"news": [
{
"title": "Repligen (NASDAQ:RGEN) Hits New 52-Week High – Still a Buy?",
"url": "https://www.defenseworld.net/2026/09/25/repligen-nasdaqrgen-hits-new-52-week-high-still-a-buy.html",
"source": "Defense World",
"date": "2026-09-25 04:21:31",
"summary": "Repligen Corporation (NASDAQ: RGEN - Get Free Report) reached a new 52-week high on Wednesday. The stock traded as high as $188.95 and last traded at $186.9330, with a volume of 25119 shares traded. The stock had previously closed at $186.75. Wall Street Analysts Forecast Growth ",
"image": "https://images.financialmodelingprep.com/news/repligen-nasdaqrgen-hits-new-52week-high-still-a-buy-20260925.jpg"
},
{
"title": "Alkermes Posts Positive Data From Phase I ADHD Study on ALKS 7290",
"url": "https://www.zacks.com/stock/news/2993824/alkermes-posts-positive-data-from-phase-i-adhd-study-on-alks-7290?cid=CS-ZC-FT-analyst_blog|company_news_medical_sector-2993824",
"source": "Zacks Investment Research",
"date": "2026-09-22T15:15:00Z",
"summary": "Alkermes announced positive top-line results from a phase I proof-of-concept study of ALKS 7290, an orexin 2 receptor agonist for ADHD treatment. The drug demonstrated dose-dependent, clinically meaningful improvements in ADHD symptoms with median AISRS score reductions of 14-19 ",
"image": "https://staticx-tuner.zacks.com/images/articles/main/f5/284.jpg"
},
{
"title": "Tidal Investments LLC Raises Holdings in Repligen Corporation $RGEN",
"url": "https://www.defenseworld.net/2026/09/19/tidal-investments-llc-raises-holdings-in-repligen-corporation-rgen.html",
"source": "Defense World",
"date": "2026-09-19 04:09:02",
"summary": "Tidal Investments LLC increased its stake in shares of Repligen Corporation (NASDAQ: RGEN) by 75.2% during the undefined quarter, according to the company in its most recent 13F filing with the Securities and Exchange Commission (SEC). The fund owned 8,863 shares of the biotechno",
"image": "https://images.financialmodelingprep.com/news/tidal-investments-llc-raises-holdings-in-repligen-corporation-rgen-20260919.jpg"
},
{
"title": "Bioprocess Automation Market Poised for Robust Growth Through 2033, Driven by Demand for Efficient, Scalable Biomanufacturing",
"url": "https://www.globenewswire.com/news-release/2026/09/15/3361814/28124/en/bioprocess-automation-market-poised-for-robust-growth-through-2033-driven-by-demand-for-efficient-scalable-biomanufacturing.html",
"source": "GlobeNewswire Inc.",
"date": "2026-09-15T09:57:00Z",
"summary": "The global bioprocess automation market is projected to grow from USD 8.6 billion in 2025 to USD 22.2 billion by 2033, expanding at a CAGR of 12.8%. Growth is driven by rising demand for biologics, advances in AI and robotics, and pressure to improve manufacturing efficiency and ",
"image": "https://ml.globenewswire.com/Resource/Download/908fb457-7f8e-4a08-9081-5565e3dfb3d7"
},
{
"title": "BioLife Solutions Investor Alert: Kahn Swick & Foti, LLC Investigates Adequacy of Price and Process in Proposed Sale of BioLife Solutions, Inc. - BLFS",
"url": "https://www.businesswire.com/news/home/20260910995703/en/BioLife-Solutions-Investor-Alert-Kahn-Swick-Foti-LLC-Investigates-Adequacy-of-Price-and-Process-in-Proposed-Sale-of-BioLife-Solutions-Inc.---BLFS/",
"source": "Business Wire",
"date": "2026-09-10 16:12:00",
"summary": "NEW YORK & NEW ORLEANS--(BUSINESS WIRE)--Former Attorney General of Louisiana Charles C. Foti, Jr., Esq. and the law firm of Kahn Swick & Foti, LLC (“KSF”) are investigating the proposed sale of BioLife Solutions, Inc. (NasdaqCM: BLFS) to Repligen Corporation (NasdaqGS: RGEN). Un",
"image": "https://images.financialmodelingprep.com/news/biolife-solutions-investor-alert-kahn-swick-foti-llc-investigates-20260910.jpg"
},
{
"title": "Repligen Corporation (RGEN) Presents at Wells Fargo 21st Annual Healthcare Conference Transcript",
"url": "https://seekingalpha.com/article/4944610-repligen-corporation-rgen-presents-at-wells-fargo-21st-annual-healthcare-conference",
"source": "Seeking Alpha",
"date": "2026-09-09 16:47:06",
"summary": "Repligen Corporation (RGEN) Presents at Wells Fargo 21st Annual Healthcare Conference Transcript",
"image": "https://images.financialmodelingprep.com/news/repligen-corporation-rgen-presents-at-wells-fargo-21st-annual-20260909.jpg"
},
{
"title": "Novartis' Remibrutinib Delivers Positive Results in Late-Stage MS Studies",
"url": "https://www.zacks.com/stock/news/2984031/novartis-remibrutinib-delivers-positive-results-in-late-stage-ms-studies?cid=CS-ZC-FT-analyst_blog|company_news_medical_sector-2984031",
"source": "Zacks Investment Research",
"date": "2026-09-02T18:29:00Z",
"summary": "Novartis announced positive results from late-stage REMODEL-1/-2 studies showing remibrutinib, a BTK inhibitor, significantly reduced annualized relapse rates versus Aubagio in relapsing multiple sclerosis patients. The drug also reduced inflammatory brain lesions with a favorabl",
"image": "https://staticx-tuner.zacks.com/images/articles/main/b7/2350.jpg"
},
{
"title": "Why Is Jazz (JAZZ) Down 6.9% Since Last Earnings Report?",
"url": "https://www.zacks.com/stock/news/2983879/why-is-jazz-jazz-down-6-9-since-last-earnings-report?cid=CS-ZC-FT-realtime_blog-2983879",
"source": "Zacks Investment Research",
"date": "2026-09-02T15:30:07Z",
"summary": "Jazz Pharmaceuticals missed Q2 2026 EPS expectations ($5.71 vs. $6.04 estimate) due to $77 million in acquired IPR&D expenses, but beat revenue estimates at $1.21 billion. The company raised full-year 2026 revenue guidance to $4.60-$4.75 billion, driven by strong performance in i",
"image": "https://staticx-tuner.zacks.com/images/default_article_images/default24.jpg"
},
{
"title": "GSK to Advance mRNA Influenza Vaccine Into Phase III Development",
"url": "https://www.zacks.com/stock/news/2983829/gsk-to-advance-mrna-influenza-vaccine-into-phase-iii-development?cid=CS-ZC-FT-analyst_blog|company_news_finance_sector-2983829",
"source": "Zacks Investment Research",
"date": "2026-09-02T15:11:00Z",
"summary": "GSK announced it will begin a Phase III efficacy study of its mRNA-based seasonal flu vaccine in September 2026, following positive Phase II results showing higher immune responses than standard and high-dose flu vaccines. The vaccine uniquely targets both HA and NA antigens, unl",
"image": "https://staticx-tuner.zacks.com/images/articles/main/96/702.jpg"
},
{
"title": "Teva Seeks to Boost Neuroscience Portfolio With BioXcel Asset Bid",
"url": "https://www.zacks.com/stock/news/2982619/teva-seeks-to-boost-neuroscience-portfolio-with-bioxcel-asset-bid?cid=CS-ZC-FT-analyst_blog|company_news_medical_sector-2982619",
"source": "Zacks Investment Research",
"date": "2026-08-31T15:36:00Z",
"summary": "Teva Pharmaceutical has made a bid to acquire certain assets of BioXcel Therapeutics, including Igalmi (dexmedetomidine sublingual film) and the investigational BXCL501 formulation under FDA review for at-home treatment of acute agitation. Teva would pay $57.5 million upfront wit",
"image": "https://staticx-tuner.zacks.com/images/articles/main/c4/390.jpg"
},
{
"title": "Why Is Repligen (RGEN) Up 27.7% Since Last Earnings Report?",
"url": "https://www.zacks.com/stock/news/2981182/why-is-repligen-rgen-up-27-7-since-last-earnings-report?cid=CS-ZC-FT-realtime_blog-2981182",
"source": "Zacks Investment Research",
"date": "2026-08-27T15:30:21Z",
"summary": "Repligen (RGEN) reported Q2 2026 adjusted EPS of 54 cents, beating the consensus estimate of 45 cents, with revenues of $204.1 million up 12% year-over-year. The company raised its full-year 2026 revenue guidance to $813-$835 million and EPS guidance to $2.03-$2.09. Stock has gai",
"image": "https://staticx-tuner.zacks.com/images/default_article_images/default140.jpg"
},
{
"title": "Zacks Industry Outlook Halozyme, Repligen, Iovance, Arcutis and Precigen",
"url": "https://www.zacks.com/stock/news/2980707/zacks-industry-outlook-halozyme-repligen-iovance-arcutis-and-precigen?cid=CS-STOCKNEWSAPI-FT-press_releases-2980707",
"source": "Zacks Investment Research",
"date": "2026-08-27 05:31:07",
"summary": "Halozyme, Repligen, Iovance, Arcutis and Precigen have been highlighted in this Industry Outlook article.",
"image": "https://images.financialmodelingprep.com/news/zacks-industry-outlook-halozyme-repligen-iovance-arcutis-and-precigen-20260827.jpg"
},
{
"title": "American Capital Management Inc. Makes New $49.26 Million Investment in Repligen Corporation $RGEN",
"url": "https://www.defenseworld.net/2026/08/27/american-capital-management-inc-makes-new-49-26-million-investment-in-repligen-corporation-rgen.html",
"source": "Defense World",
"date": "2026-08-27 04:43:32",
"summary": "American Capital Management Inc. acquired a new position in shares of Repligen Corporation (NASDAQ: RGEN) during the second quarter, according to the company in its most recent Form 13F filing with the Securities and Exchange Commission (SEC). The fund acquired 361,055 shares of ",
"image": "https://images.financialmodelingprep.com/news/american-capital-management-inc-makes-new-4926-million-investment-20260827.jpg"
},
{
"title": "5 Biotech Stocks Worth Adding to Your Portfolio Now",
"url": "https://www.zacks.com/commentary/2980200/5-biotech-stocks-worth-adding-to-your-portfolio-now?cid=CS-STOCKNEWSAPI-FT-industry_outlook-2980200",
"source": "Zacks Investment Research",
"date": "2026-08-26 11:20:19",
"summary": "New drug approvals and encouraging pipeline progress should maintain momentum in the Zacks Biomedical and Genetics industry despite the uncertain macroeconomic environment. A strong portfolio and solid pipeline progress position HALO, RGEN, IOVA, ARQT and PGEN in this volatile se",
"image": "https://images.financialmodelingprep.com/news/5-biotech-stocks-worth-adding-to-your-portfolio-now-20260826.jpg"
},
{
"title": "Repligen Corporation to Present at Wells Fargo 21st Annual Healthcare Conference",
"url": "https://www.globenewswire.com/news-release/2026/08/26/3351241/24603/en/repligen-corporation-to-present-at-wells-fargo-21st-annual-healthcare-conference.html",
"source": "GlobeNewsWire",
"date": "2026-08-26 07:30:00",
"summary": "WALTHAM, Mass., Aug. 26, 2026 (GLOBE NEWSWIRE) -- Repligen Corporation (NASDAQ:RGEN), a life sciences company focused on bioprocessing technology leadership, today announced that it will participate in the Wells Fargo 21st Annual Healthcare Conference in Boston, MA. Olivier Loeil",
"image": "https://images.financialmodelingprep.com/news/repligen-corporation-to-present-at-wells-fargo-21st-annual-20260826.jpg"
},
{
"title": "25,992 Shares in Repligen Corporation $RGEN Acquired by Bank of Nova Scotia",
"url": "https://www.defenseworld.net/2026/08/26/25992-shares-in-repligen-corporation-rgen-acquired-by-bank-of-nova-scotia.html",
"source": "Defense World",
"date": "2026-08-26 05:08:07",
"summary": "Bank of Nova Scotia acquired a new stake in Repligen Corporation (NASDAQ: RGEN) during the second quarter, according to its most recent 13F filing with the Securities and Exchange Commission. The firm acquired 25,992 shares of the biotechnology company's stock, valued at approxim",
"image": "https://images.financialmodelingprep.com/news/25992-shares-in-repligen-corporation-rgen-acquired-by-bank-20260826.jpg"
},
{
"title": "Cancer Vaccine Breakthrough Lifts 5 Biotech Names. Here's Who's Best Positioned.",
"url": "https://247wallst.com/investing/2026/08/25/cancer-vaccine-breakthrough-lifts-5-biotech-names-heres-whos-best-positioned/",
"source": "24/7 Wall Street",
"date": "2026-08-25 07:15:43",
"summary": "On August 19, 2026, Merck (NYSE:MRK | MRK Price Prediction) and Moderna (NASDAQ:MRNA) announced positive topline Phase 3 results from INTerpath-001 for intismeran autogene, an individualized neoantigen therapy paired with Keytruda in resected melanoma.",
"image": "https://images.financialmodelingprep.com/news/cancer-vaccine-breakthrough-lifts-5-biotech-names-heres-whos-20260825.jpg"
},
{
"title": "B. Metzler seel. Sohn & Co. AG Takes $3.60 Million Position in Repligen Corporation $RGEN",
"url": "https://www.defenseworld.net/2026/08/22/b-metzler-seel-sohn-co-ag-takes-3-60-million-position-in-repligen-corporation-rgen.html",
"source": "Defense World",
"date": "2026-08-22 03:58:55",
"summary": "B. Metzler seel. Sohn and Co. AG acquired a new position in shares of Repligen Corporation (NASDAQ: RGEN) in the second quarter, according to its most recent disclosure with the SEC. The firm acquired 26,361 shares of the biotechnology company's stock, valued at approximately $3,",
"image": "https://images.financialmodelingprep.com/news/b-metzler-seel-sohn-co-ag-takes-360-million-20260822.jpg"
},
{
"title": "Repligen Corporation $RGEN Shares Acquired by Avidity Partners Management LP",
"url": "https://www.defenseworld.net/2026/08/01/repligen-corporation-rgen-shares-acquired-by-avidity-partners-management-lp.html",
"source": "Defense World",
"date": "2026-08-01 03:50:06",
"summary": "Avidity Partners Management LP increased its position in shares of Repligen Corporation (NASDAQ: RGEN) by 54.7% in the undefined quarter, according to the company in its most recent Form 13F filing with the Securities and Exchange Commission. The institutional investor owned 77,8",
"image": "https://images.financialmodelingprep.com/news/repligen-corporation-rgen-shares-acquired-by-avidity-partners-management-lp-20260801.jpg"
},
{
"title": "Wall Street Analysts Believe Repligen (RGEN) Could Rally 25.72%: Here's is How to Trade",
"url": "https://www.zacks.com/stock/news/2964526/wall-street-analysts-believe-repligen-rgen-could-rally-25-72-here-s-is-how-to-trade?cid=CS-STOCKNEWSAPI-FT-tale_of_the_tape|consensus_price_target-2964526",
"source": "Zacks Investment Research",
"date": "2026-07-30 10:56:10",
"summary": "The consensus price target hints at a 25.7% upside potential for Repligen (RGEN). While empirical research shows that this sought-after metric is hardly effective, an upward trend in earnings estimate revisions could mean that the stock will witness an upside in the near term.",
"image": "https://images.financialmodelingprep.com/news/wall-street-analysts-believe-repligen-rgen-could-rally-2572-20260730.jpg"
},
{
"title": "Repligen Beats Q2 Earnings Estimates, Raises 2026 View, Stock Up",
"url": "https://www.zacks.com/stock/news/2963628/repligen-beats-q2-earnings-estimates-raises-2026-view-stock-up?cid=CS-STOCKNEWSAPI-FT-analyst_blog|earnings_article-2963628",
"source": "Zacks Investment Research",
"date": "2026-07-29 13:26:08",
"summary": "RGEN tops Q2 earnings and revenue estimates, lifts its 2026 revenue and EPS outlook, and sees shares jump after stronger-than-expected results.",
"image": "https://images.financialmodelingprep.com/news/repligen-beats-q2-earnings-estimates-raises-2026-view-stock-20260729.jpg"
},
{
"title": "Global Sterile Bioprocess Filtration Market Set to Surge, Projected to Reach USD 31.33 Billion by 2034",
"url": "https://www.globenewswire.com/news-release/2026/07/03/3321723/28124/en/Global-Sterile-Bioprocess-Filtration-Market-Set-to-Surge-Projected-to-Reach-USD-31-33-Billion-by-2034.html",
"source": "GlobeNewswire Inc.",
"date": "2026-07-03T08:42:00Z",
"summary": "The global sterile bioprocess filtration market is projected to grow from USD 6.50 billion in 2025 to USD 31.33 billion by 2034, at a CAGR of 19.13%. Growth is driven by rising biopharmaceutical and vaccine demand, outsourcing to CMOs/CDMOs, and technological advancements. North ",
"image": "https://ml.globenewswire.com/Resource/Download/908fb457-7f8e-4a08-9081-5565e3dfb3d7"
},
{
"title": "Stock Market Today, June 25: Bio-Techne Surges After Merck KGaA Announces $73-Per-Share Cash Acquisition Offer",
"url": "https://www.fool.com/coverage/stock-market-today/2026/06/25/stock-market-today-june-25-bio-techne-surges-after-merck-kgaa-announces-73-per-share-cash-acquisition-offer/?source=iedfolrf0000001",
"source": "The Motley Fool",
"date": "2026-06-25T21:23:42Z",
"summary": "Bio-Techne shares surged 20% after Merck KGaA announced a $73-per-share cash acquisition offer. The deal comes one week after activist investor Ananym Capital Management built a stake and pushed for a sale. Trading volume reached 51.3M shares, significantly above average. Merck K",
"image": "https://g.foolcdn.com/image/?url=https%3A%2F%2Fcdn.content.foolcdn.com%2Fimages%2F1umn9qeh%2Fproduction%2F77da40e1441423dea3c02d00c83ecbebd96a733e-1401x1250.png%3Fw%3D800%26q%3D75%26fit%3Dmax%26auto%3Dformat&w=1200&op=resize"
},
{
"title": "Single-Use Bioprocessing Market Projected to Reach US$ 122.92 Billion by 2035, Supported by Expansion of Biomanufacturing Capacity Says Astute Analytica",
"url": "https://www.globenewswire.com/news-release/2026/01/20/3222151/0/en/Single-Use-Bioprocessing-Market-Projected-to-Reach-US-122-92-Billion-by-2035-Supported-by-Expansion-of-Biomanufacturing-Capacity-Says-Astute-Analytica.html",
"source": "GlobeNewswire Inc.",
"date": "2026-01-20T17:38:00Z",
"summary": "The global single-use bioprocessing market is expected to grow from USD 30.12 billion in 2025 to USD 122.92 billion by 2035 at a CAGR of 15.1%. Driven by technological breakthroughs in bioreactor scalability (up to 6,000L), 40-50% CAPEX reductions, and FDA approvals of 16 single-",
"image": "https://ml.globenewswire.com/Resource/Download/a77988df-ad1a-4619-9a4e-367c858dc70e"
},
{
"title": "Continuous Bioprocessing Market Set to Surpass Valuation of US$ 2,331.98 Million By 2035 | Astute Analytica",
"url": "https://www.globenewswire.com/news-release/2026/01/16/3220500/0/en/Continuous-Bioprocessing-Market-Set-to-Surpass-Valuation-of-US-2-331-98-Million-By-2035-Astute-Analytica.html",
"source": "GlobeNewswire Inc.",
"date": "2026-01-16T17:38:00Z",
"summary": "The global continuous bioprocessing market is projected to grow from USD 319.77 million in 2025 to USD 2,331.98 million by 2035 at a CAGR of 21.98%. Driven by demand for biosimilars and complex biologics, manufacturers are shifting from traditional fed-batch to continuous methods",
"image": "https://ml.globenewswire.com/Resource/Download/a77988df-ad1a-4619-9a4e-367c858dc70e"
}
],
"analyst": {
"estimates": [
{
"symbol": "RGEN",
"date": "2030-12-31",
"revenueLow": 1398188915,
"revenueHigh": 1534633896,
"revenueAvg": 1440203600,
"ebitdaLow": 472403422,
"ebitdaHigh": 518760077,
"ebitdaAvg": 486677564,
"ebitLow": 380703884,
"ebitHigh": 427060539,
"ebitAvg": 394978026,
"netIncomeLow": 292540284,
"netIncomeHigh": 329990454,
"netIncomeAvg": 304071941,
"sgaExpenseLow": 474759412,
"sgaExpenseHigh": 521089731,
"sgaExpenseAvg": 489025630,
"epsAvg": 5.376,
"epsHigh": 5.83424,
"epsLow": 5.17212,
"numAnalystsRevenue": 6,
"numAnalystsEps": 2
},
{
"symbol": "RGEN",
"date": "2029-12-31",
"revenueLow": 1218274538,
"revenueHigh": 1337162225,
"revenueAvg": 1254882911,
"ebitdaLow": 396559413,
"ebitdaHigh": 434067893,
"ebitdaAvg": 408109371,
"ebitLow": 311588275,
"ebitHigh": 349096755,
"ebitAvg": 323138233,
"netIncomeLow": 236703829,
"netIncomeHigh": 267005820,
"netIncomeAvg": 246034698,
"sgaExpenseLow": 413668923,
"sgaExpenseHigh": 454037609,
"sgaExpenseAvg": 426099411,
"epsAvg": 4.3499,
"epsHigh": 4.72067,
"epsLow": 4.18493,
"numAnalystsRevenue": 11,
"numAnalystsEps": 3
},
{
"symbol": "RGEN",
"date": "2028-12-31",
"revenueLow": 1038612790,
"revenueHigh": 1245114840,
"revenueAvg": 1126970175,
"ebitdaLow": 321322020,
"ebitdaHigh": 382725756,
"ebitdaAvg": 347324620,
"ebitLow": 240945695,
"ebitHigh": 302349431,
"ebitAvg": 266948295,
"netIncomeLow": 179633779,
"netIncomeHigh": 229240040,
"netIncomeAvg": 200640510,
"sgaExpenseLow": 352664216,
"sgaExpenseHigh": 422782632,
"sgaExpenseAvg": 382666242,
"epsAvg": 3.45322,
"epsHigh": 4.05297,
"epsLow": 3.17593,
"numAnalystsRevenue": 13,
"numAnalystsEps": 6
},
{
"symbol": "RGEN",
"date": "2027-12-31",
"revenueLow": 962221270,
"revenueHigh": 982686882,
"revenueAvg": 969360200,
"ebitdaLow": 270495184,
"ebitdaHigh": 287464106,
"ebitdaAvg": 284836607,
"ebitLow": 193228698,
"ebitHigh": 210197620,
"ebitAvg": 207570121,
"netIncomeLow": 141084629,
"netIncomeHigh": 154793319,
"netIncomeAvg": 152670640,
"sgaExpenseLow": 326725237,
"sgaExpenseHigh": 333674399,
"sgaExpenseAvg": 329149283,
"epsAvg": 2.63576,
"epsHigh": 2.73675,
"epsLow": 2.49438,
"numAnalystsRevenue": 14,
"numAnalystsEps": 11
}
],
"price_target": {
"symbol": "RGEN",
"targetHigh": 225,
"targetLow": 142,
"targetConsensus": 162.43,
"targetMedian": 160
},
"ratings": {
"symbol": "RGEN",
"rating": "B-",
"overallScore": 2,
"discountedCashFlowScore": 3,
"returnOnEquityScore": 3,
"returnOnAssetsScore": 3,
"debtToEquityScore": 2,
"priceToEarningsScore": 1,
"priceToBookScore": 2
},
"grades": [
{
"symbol": "RGEN",
"date": "2026-09-09",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-07-30",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-07-29",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-07-07",
"gradingCompany": "Benchmark",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2026-07-06",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-06-03",
"gradingCompany": "HSBC",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-05-06",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-05-06",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-04-20",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-04-14",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-04-06",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-03-23",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-02-25",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-02-25",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-02-25",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-02-25",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2026-01-16",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-12-15",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-12-15",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-10-29",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-10-29",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-10-07",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-10-02",
"gradingCompany": "Barclays",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-09-22",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2025-09-12",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-09-03",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-07-30",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-07-30",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-07-08",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-05-05",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-04-30",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-04-29",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-04-16",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-02-21",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-02-21",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-02-21",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-02-21",
"gradingCompany": "Canaccord Genuity",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-01-23",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2025-01-22",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-09-26",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-07-31",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-07-31",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-07-31",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-07-30",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-06-26",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2024-05-02",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-02-22",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2024-02-15",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-12-20",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-12-04",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "RGEN",
"date": "2023-11-02",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-11-01",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-11-01",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-11-01",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-10-17",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-09-08",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-09-06",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-08-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-08-03",
"gradingCompany": "Craig-Hallum",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-08-03",
"gradingCompany": "RBC Capital",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-07-06",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2023-05-03",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Sector Perform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-05-03",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-05-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-03-28",
"gradingCompany": "Benchmark",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-02-23",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2023-01-06",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-12-14",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-12-07",
"gradingCompany": "RBC Capital",
"previousGrade": "Sector Perform",
"newGrade": "Perform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-08-03",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-08-03",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-08-03",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-07-20",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-04-28",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-04-28",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2022-02-18",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-10-29",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-10-14",
"gradingCompany": "Exane BNP Paribas",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-09-27",
"gradingCompany": "Craig-Hallum",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-09-17",
"gradingCompany": "Keybanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-05-05",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-04-12",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2021-02-25",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-11-10",
"gradingCompany": "KeyBanc",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-08-24",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-06-30",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-05-27",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-05-07",
"gradingCompany": "SVB Leerink",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-05-07",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-04-02",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-03-23",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-02-21",
"gradingCompany": "Stifel Nicolaus",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-02-21",
"gradingCompany": "Stifel",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2020-02-21",
"gradingCompany": "Stephens & Co.",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2019-11-15",
"gradingCompany": "Stifel Nicolaus",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2019-11-01",
"gradingCompany": "First Analysis",
"previousGrade": "Outperform",
"newGrade": "Strong Buy",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2019-07-22",
"gradingCompany": "H.C. Wainwright",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2019-07-22",
"gradingCompany": "HC Wainwright & Co.",
"previousGrade": "Neutral",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "RGEN",
"date": "2018-11-02",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2018-09-26",
"gradingCompany": "H.C. Wainwright",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2018-07-20",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2017-12-08",
"gradingCompany": "Citigroup",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2017-12-05",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2017-11-13",
"gradingCompany": "CL King",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2017-04-24",
"gradingCompany": "First Analysis",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2016-02-22",
"gradingCompany": "Craig-Hallum",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2015-11-06",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "RGEN",
"date": "2015-04-23",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2014-10-17",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2014-06-04",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2014-05-09",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "RGEN",
"date": "2014-04-15",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
}
]
},
"whale_insider": {
"insider": [
{
"symbol": "RGEN",
"filingDate": "2026-09-28",
"transactionDate": "2026-09-25",
"reportingCik": "0001754555",
"companyCik": "0000730272",
"transactionType": "F-InKind",
"securitiesOwned": 18408,
"reportingName": "Garland Jason K",
"typeOfOwner": "officer: CFO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 421,
"price": 189.68,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063714/0001628280-26-063714-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-25",
"transactionDate": "2026-09-24",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "M-Exempt",
"securitiesOwned": 56773,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 8404,
"price": 154.96,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063572/0001628280-26-063572-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-25",
"transactionDate": "2026-09-24",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "M-Exempt",
"securitiesOwned": 52911,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4542,
"price": 155.38,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063572/0001628280-26-063572-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-25",
"transactionDate": "2026-09-24",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "S-Sale",
"securitiesOwned": 48369,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4542,
"price": 190,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063572/0001628280-26-063572-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-25",
"transactionDate": "2026-09-24",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "M-Exempt",
"securitiesOwned": 12607,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 8404,
"price": 154.96,
"securityName": "Stock Option (Right to Buy)",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063572/0001628280-26-063572-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-25",
"transactionDate": "2026-09-24",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "M-Exempt",
"securitiesOwned": 9085,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 4542,
"price": 155.38,
"securityName": "Stock Option (Right to Buy)",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063572/0001628280-26-063572-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-22",
"transactionDate": "2026-09-21",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "M-Exempt",
"securitiesOwned": 53795,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 5426,
"price": 141.79,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063026/0001628280-26-063026-index.htm"
},
{
"symbol": "RGEN",
"filingDate": "2026-09-22",
"transactionDate": "2026-09-21",
"reportingCik": "0001995525",
"companyCik": "0000730272",
"transactionType": "S-Sale",
"securitiesOwned": 48369,
"reportingName": "Loeillot Olivier",
"typeOfOwner": "director, officer: Chief Executive Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 5426,
"price": 180,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/730272/000162828026063026/0001628280-26-063026-index.htm"
}
],
"congress": [
"status",
"endpoint",
"provided",
"message",
{
"symbol": "RGEN",
"senateID": "M001136",
"disclosureDate": "2025-11-24",
"transactionDate": "2025-10-30",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"
},
{
"symbol": "RGEN",
"senateID": "M001136",
"disclosureDate": "2025-11-24",
"transactionDate": "2025-10-31",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"
},
{
"symbol": "RGEN",
"senateID": "M001136",
"disclosureDate": "2025-11-24",
"transactionDate": "2025-10-30",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"
},
{
"symbol": "RGEN",
"senateID": "M001136",
"disclosureDate": "2025-08-13",
"transactionDate": "2025-07-22",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"
},
{
"symbol": "RGEN",
"senateID": "M001136",
"disclosureDate": "2025-08-13",
"transactionDate": "2025-06-17",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"
},
{
"symbol": "RGEN",
"senateID": "M001136",
"disclosureDate": "2025-08-13",
"transactionDate": "2025-06-11",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"
},
{
"symbol": "RGEN",
"senateID": "S001229",
"disclosureDate": "2025-05-09",
"transactionDate": "2025-04-07",
"firstName": "Jefferson",
"lastName": "Shreve",
"office": "Jefferson Shreve",
"district": "IN06",
"owner": "",
"assetDescription": "Repligen Corporation - Common Stock",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"
},
{
"symbol": "RGEN",
"senateID": "K000389",
"disclosureDate": "2022-05-06",
"transactionDate": "2022-04-11",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "Repligen Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218730.pdf"
},
{
"symbol": "RGEN",
"senateID": "K000389",
"disclosureDate": "2022-03-08",
"transactionDate": "2022-02-17",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "Repligen Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218597.pdf"
},
{
"symbol": "RGEN",
"senateID": "K000389",
"disclosureDate": "2022-02-08",
"transactionDate": "2022-01-20",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "",
"assetDescription": "Repligen Corp",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218560.pdf"
},
{
"symbol": "RGEN",
"senateID": "K000389",
"disclosureDate": "2022-02-08",
"transactionDate": "2022-01-11",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "",
"assetDescription": "Repligen Corp",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218560.pdf"
}
],
"dark_pool": [
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:26:48.511000Z",
"size": 47520.0,
"price": 194.09,
"premium": 9223156.8,
"volume": 47520.0,
"trade_code": " "
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:10.132000Z",
"size": 5000.0,
"price": 194.09,
"premium": 970450.0,
"volume": 5000.0,
"trade_code": " "
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:00.655000Z",
"size": 1375.0,
"price": 194.09,
"premium": 266873.75,
"volume": 1375.0,
"trade_code": "6"
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:00.655000Z",
"size": 1160.0,
"price": 194.09,
"premium": 225144.4,
"volume": 1160.0,
"trade_code": "6"
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:10.302000Z",
"size": 1000.0,
"price": 194.09,
"premium": 194090.0,
"volume": 1000.0,
"trade_code": " "
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:10.134000Z",
"size": 882.0,
"price": 194.09,
"premium": 171187.38,
"volume": 882.0,
"trade_code": " "
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:25.471000Z",
"size": 794.0,
"price": 194.09,
"premium": 154107.46,
"volume": 794.0,
"trade_code": " "
},
{
"ticker": "RGEN",
"executed_at": "2026-09-28T20:00:00.655000Z",
"size": 763.0,
"price": 194.09,
"premium": 148090.67,
"volume": 763.0,
"trade_code": "6"
}
],
"ats": {
"symbol": "RGEN",
"date": "20260928",
"ats_volume": 0,
"total_volume": 611241,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260928",
"ats_ratio": 0.0
},
{
"date": "20260925",
"ats_ratio": 0.0
},
{
"date": "20260924",
"ats_ratio": 0.0
},
{
"date": "20260923",
"ats_ratio": 0.0
},
{
"date": "20260922",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "RGEN",
"days": [
{
"date": "2026-09-28",
"close": 194.09,
"vwap": 194.77,
"volume": 1567198,
"vwap_discount_pct": 0.35
},
{
"date": "2026-09-25",
"close": 189.68,
"vwap": 189.46,
"volume": 1502366,
"vwap_discount_pct": -0.12
},
{
"date": "2026-09-24",
"close": 190.65,
"vwap": 189.82,
"volume": 1602615,
"vwap_discount_pct": -0.43
},
{
"date": "2026-09-23",
"close": 184.53,
"vwap": 183.48,
"volume": 934768,
"vwap_discount_pct": -0.57
},
{
"date": "2026-09-22",
"close": 186.75,
"vwap": 186.19,
"volume": 1159813,
"vwap_discount_pct": -0.3
}
],
"avg_vwap_discount_pct": -0.21,
"signal": "Distribution"
},
"options_flow": [
{
"volume": 30,
"executed_at": "2026-09-28T18:43:35.190000Z",
"size": 30,
"implied_volatility": "0.530975866976682",
"delta": "-0.382436210402083",
"expiry": "2027-02-19",
"underlying_symbol": "RGEN",
"open_interest": 0,
"strike": "190",
"nbbo_bid": "21.30",
"option_chain_id": "RGEN270219P00190000",
"option_type": "put",
"underlying_price": "195.21",
"sector": "Healthcare",
"premium": "63900.00",
"price": "21.30",
"nbbo_ask": "21.80"
},
{
"volume": 30,
"executed_at": "2026-09-28T18:43:34.057000Z",
"size": 30,
"implied_volatility": "0.464507575918801",
"delta": "0.481702171464801",
"expiry": "2027-02-19",
"underlying_symbol": "RGEN",
"open_interest": 10,
"strike": "210",
"nbbo_bid": "17.70",
"option_chain_id": "RGEN270219C00210000",
"option_type": "call",
"underlying_price": "195.21",
"sector": "Healthcare",
"premium": "54300.00",
"price": "18.10",
"nbbo_ask": "18.10"
},
{
"volume": 200,
"executed_at": "2026-09-28T19:19:42.611000Z",
"size": 10,
"implied_volatility": "0.533347807804716",
"delta": "0.826815094321746",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "41.20",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.57",
"sector": "Healthcare",
"premium": "41200.00",
"price": "41.20",
"nbbo_ask": "41.80"
},
{
"volume": 215,
"executed_at": "2026-09-28T19:19:42.612000Z",
"size": 9,
"implied_volatility": "0.533347807804716",
"delta": "0.826815094321746",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "41.20",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.57",
"sector": "Healthcare",
"premium": "37080.00",
"price": "41.20",
"nbbo_ask": "41.80"
},
{
"volume": 190,
"executed_at": "2026-09-28T19:19:42.611000Z",
"size": 9,
"implied_volatility": "0.533347807804716",
"delta": "0.826815094321746",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "41.20",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.57",
"sector": "Healthcare",
"premium": "37080.00",
"price": "41.20",
"nbbo_ask": "41.80"
},
{
"volume": 180,
"executed_at": "2026-09-28T19:19:42.611000Z",
"size": 9,
"implied_volatility": "0.533347807804716",
"delta": "0.826815094321746",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "41.20",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.57",
"sector": "Healthcare",
"premium": "37080.00",
"price": "41.20",
"nbbo_ask": "41.80"
},
{
"volume": 171,
"executed_at": "2026-09-28T19:19:42.611000Z",
"size": 9,
"implied_volatility": "0.533347807804716",
"delta": "0.826815094321746",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "41.20",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.57",
"sector": "Healthcare",
"premium": "37080.00",
"price": "41.20",
"nbbo_ask": "41.80"
},
{
"volume": 243,
"executed_at": "2026-09-28T19:26:49.170000Z",
"size": 7,
"implied_volatility": "0.526585921326569",
"delta": "0.829448963358523",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "40.40",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.64",
"sector": "Healthcare",
"premium": "28770.00",
"price": "41.10",
"nbbo_ask": "41.10"
},
{
"volume": 11,
"executed_at": "2026-09-28T19:48:11.161000Z",
"size": 10,
"implied_volatility": "0.526674967018321",
"delta": "0.680634851997985",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 55,
"strike": "180",
"nbbo_bid": "26.50",
"option_chain_id": "RGEN261218C00180000",
"option_type": "call",
"underlying_price": "194.27",
"sector": "Healthcare",
"premium": "27450.00",
"price": "27.45",
"nbbo_ask": "28.50"
},
{
"volume": 146,
"executed_at": "2026-09-28T18:37:35.483000Z",
"size": 5,
"implied_volatility": "0.533408246757454",
"delta": "0.828048498673085",
"expiry": "2026-12-18",
"underlying_symbol": "RGEN",
"open_interest": 1013,
"strike": "160",
"nbbo_bid": "41.40",
"option_chain_id": "RGEN261218C00160000",
"option_type": "call",
"underlying_price": "194.81",
"sector": "Healthcare",
"premium": "20700.00",
"price": "41.40",
"nbbo_ask": "41.80"
}
],
"net_premium": {
"ticker": "RGEN",
"net_call_premium": "154616.00",
"net_put_premium": "-49477.00",
"call_premium": "2723190.00",
"put_premium": "119615.00",
"bullish_premium": "1437009.00",
"bearish_premium": "1232916.00",
"put_call_ratio": "0.2778436018957345971563981043",
"iv_rank": "39.3373",
"implied_move_perc": "0.101",
"gex_ratio": "0.27656329382807278502",
"gex_net_change": "-72.0120",
"gex_call": "7090.5258",
"gex_put": "-1823.2113",
"gex_net": 5267.3145,
"gex_call_delta": "322449.0413",
"gex_put_delta": "-59130.8891",
"gex_date": "2026-09-29"
},
"hot_chains": [
{
"open_interest": 3062,
"volume": 734,
"last_price": "5.60",
"option_symbol": "RGEN261016C00200000",
"ask_volume": 449,
"bid_volume": 228,
"nbbo_bid": "5.40",
"nbbo_ask": "6.00",
"avg_price": "6.2270708446866485013623978198"
},
{
"open_interest": 1,
"volume": 401,
"last_price": "0.07",
"option_symbol": "RGEN261016P00140000",
"ask_volume": 0,
"bid_volume": 401,
"nbbo_bid": "0",
"nbbo_ask": "0.35",
"avg_price": "0.2994264339152119700748129676"
},
{
"open_interest": 1013,
"volume": 261,
"last_price": "40.75",
"option_symbol": "RGEN261218C00160000",
"ask_volume": 98,
"bid_volume": 145,
"nbbo_bid": "39.50",
"nbbo_ask": "42.00",
"avg_price": "41.087816091954022988505747123"
},
{
"open_interest": 107,
"volume": 218,
"last_price": "17.00",
"option_symbol": "RGEN261218C00200000",
"ask_volume": 216,
"bid_volume": 1,
"nbbo_bid": "15.60",
"nbbo_ask": "17.80",
"avg_price": "16.284770642201834862385321101"
},
{
"open_interest": 1,
"volume": 205,
"last_price": "4.30",
"option_symbol": "RGEN261120C00250000",
"ask_volume": 191,
"bid_volume": 12,
"nbbo_bid": "1.80",
"nbbo_ask": "4.60",
"avg_price": "4.2951219512195121951219512195"
},
{
"open_interest": 2,
"volume": 75,
"last_price": "44.30",
"option_symbol": "RGEN261120C00155000",
"ask_volume": 0,
"bid_volume": 75,
"nbbo_bid": "41.60",
"nbbo_ask": "44.10",
"avg_price": "44.300000000000000000000000000"
},
{
"open_interest": 10,
"volume": 30,
"last_price": "18.10",
"option_symbol": "RGEN270219C00210000",
"ask_volume": 30,
"bid_volume": 0,
"nbbo_bid": "17.30",
"nbbo_ask": "20.50",
"avg_price": "18.10"
},
{
"open_interest": 0,
"volume": 30,
"last_price": "21.30",
"option_symbol": "RGEN270219P00190000",
"ask_volume": 0,
"bid_volume": 30,
"nbbo_bid": "18.00",
"nbbo_ask": "22.10",
"avg_price": "21.30"
}
],
"gamma_profile": {
"ticker": "RGEN",
"spot": null,
"date": "2026-09-29",
"flip_point": 195.5,
"net_gex": 5267.31,
"call_walls": [
{
"strike": 200.0,
"gex": 5352.48
},
{
"strike": 160.0,
"gex": 495.98
},
{
"strike": 165.0,
"gex": 194.18
}
],
"put_walls": [
{
"strike": 130.0,
"gex": -422.03
},
{
"strike": 120.0,
"gex": -291.98
},
{
"strike": 155.0,
"gex": -268.68
}
],
"by_strike": [
{
"strike": 55.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 60.0,
"call_gex": 0.0,
"put_gex": 0.0,
"net_gex": 0.0
},
{
"strike": 65.0,
"call_gex": 0.0,
"put_gex": -0.0,
"net_gex": -0.0
},
{
"strike": 70.0,
"call_gex": 0.05,
"put_gex": -0.04,
"net_gex": 0.01
},
{
"strike": 75.0,
"call_gex": 0.0,
"put_gex": -0.17,
"net_gex": -0.17
},
{
"strike": 80.0,
"call_gex": 0.05,
"put_gex": -0.07,
"net_gex": -0.01
},
{
"strike": 85.0,
"call_gex": 0.13,
"put_gex": -0.17,
"net_gex": -0.04
},
{
"strike": 90.0,
"call_gex": 0.1,
"put_gex": -0.15,
"net_gex": -0.06
},
{
"strike": 95.0,
"call_gex": 0.2,
"put_gex": -0.16,
"net_gex": 0.05
},
{
"strike": 100.0,
"call_gex": 0.19,
"put_gex": -1.66,
"net_gex": -1.46
},
{
"strike": 105.0,
"call_gex": 0.9,
"put_gex": -19.16,
"net_gex": -18.25
},
{
"strike": 110.0,
"call_gex": 0.0,
"put_gex": -55.24,
"net_gex": -55.24
},
{
"strike": 115.0,
"call_gex": 9.73,
"put_gex": -1.28,
"net_gex": 8.45
},
{
"strike": 120.0,
"call_gex": 0.57,
"put_gex": -291.98,
"net_gex": -291.41
},
{
"strike": 125.0,
"call_gex": 1.25,
"put_gex": -14.79,
"net_gex": -13.54
},
{
"strike": 130.0,
"call_gex": 1.68,
"put_gex": -422.03,
"net_gex": -420.36
},
{
"strike": 135.0,
"call_gex": 0.66,
"put_gex": -32.19,
"net_gex": -31.53
},
{
"strike": 140.0,
"call_gex": 12.09,
"put_gex": -103.83,
"net_gex": -91.75
},
{
"strike": 145.0,
"call_gex": 17.86,
"put_gex": -28.39,
"net_gex": -10.53
},
{
"strike": 150.0,
"call_gex": 25.28,
"put_gex": -2.83,
"net_gex": 22.45
},
{
"strike": 155.0,
"call_gex": 39.85,
"put_gex": -268.68,
"net_gex": -228.83
},
{
"strike": 160.0,
"call_gex": 495.98,
"put_gex": -63.73,
"net_gex": 432.24
},
{
"strike": 165.0,
"call_gex": 194.18,
"put_gex": -38.79,
"net_gex": 155.39
},
{
"strike": 170.0,
"call_gex": 31.25,
"put_gex": -188.98,
"net_gex": -157.72
},
{
"strike": 175.0,
"call_gex": 23.65,
"put_gex": -39.87,
"net_gex": -16.23
}
]
},
"oi_changes": {
"net_call_oi_change": -107,
"net_put_oi_change": 99,
"top": [
{
"strike": null,
"oi_change": 100,
"type": "put"
},
{
"strike": null,
"oi_change": -86,
"type": "call"
},
{
"strike": null,
"oi_change": -21,
"type": "call"
},
{
"strike": null,
"oi_change": -1,
"type": "put"
},
{
"strike": null,
"oi_change": 0,
"type": "put"
}
]
},
"opds": {
"opds": -16.3,
"D": -49.9,
"P": 80.7,
"O": -19.1,
"C": 32.6,
"signal": "NEUTRAL",
"direction": "bearish",
"coverage": 0.65,
"ranked": true,
"components": {
"M": 62.5,
"T": 100.0,
"RS": 100.0,
"V": 69.3,
"F": -19.4,
"OI": -100.0,
"S": null,
"IV": 44.5,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": 30.7,
"FlowAgreement": 66.7,
"StrikeBreadth": 66.7
},
"drivers": [
"- open-interest change -100",
"+ trend +100",
"+ relative strength +100",
"+ price/volume +69",
"+ momentum +63"
]
}
},
"technical": {
"price": 194.09,
"rsi": 70.58733821615934,
"sma20": 176.0860000000003,
"sma50": 165.95399999999998,
"sma200": 142.99584999999996,
"adx": 40.96083848412497,
"atr": 6.51,
"atr_pct": 3.35,
"atr_expansion_pct": -1.1,
"di_plus": 37.8,
"di_minus": 7.8,
"high_52w": 194.09,
"low_52w": 102.87,
"sma50_series": [
{
"close": 111.74,
"ma": 117.9024
},
{
"close": 113.37,
"ma": 117.7852
},
{
"close": 115.06,
"ma": 117.81120000000001
},
{
"close": 115.19,
"ma": 117.831
},
{
"close": 113.17,
"ma": 117.79220000000001
},
{
"close": 122.73,
"ma": 117.86140000000002
},
{
"close": 123.95,
"ma": 117.9886
},
{
"close": 123.1,
"ma": 118.0984
},
{
"close": 121.13,
"ma": 118.24340000000001
},
{
"close": 121.73,
"ma": 118.351
},
{
"close": 126.55,
"ma": 118.556
},
{
"close": 122.31,
"ma": 118.7158
},
{
"close": 125.33,
"ma": 118.934
},
{
"close": 130.13,
"ma": 119.3342
},
{
"close": 130.76,
"ma": 119.71960000000001
},
{
"close": 133.33,
"ma": 120.02980000000001
},
{
"close": 130.59,
"ma": 120.27520000000003
},
{
"close": 130.87,
"ma": 120.53700000000002
},
{
"close": 131.69,
"ma": 120.83180000000002
},
{
"close": 133.55,
"ma": 121.19700000000003
},
{
"close": 132.02,
"ma": 121.44200000000002
},
{
"close": 126.57,
"ma": 121.57780000000002
},
{
"close": 126.37,
"ma": 121.70320000000004
},
{
"close": 138.4,
"ma": 122.01940000000005
},
{
"close": 145.23,
"ma": 122.30340000000004
},
{
"close": 147.01,
"ma": 122.60500000000003
},
{
"close": 137,
"ma": 122.80320000000003
},
{
"close": 136.44,
"ma": 122.90780000000002
},
{
"close": 138.99,
"ma": 123.04780000000002
},
{
"close": 142.4,
"ma": 123.24180000000003
},
{
"close": 141.46,
"ma": 123.58300000000003
},
{
"close": 139.83,
"ma": 124.09840000000004
},
{
"close": 137.41,
"ma": 124.49460000000005
},
{
"close": 143.94,
"ma": 125.00760000000004
},
{
"close": 144.24,
"ma": 125.54380000000005
},
{
"close": 144.88,
"ma": 126.17920000000005
},
{
"close": 147.13,
"ma": 126.75560000000004
},
{
"close": 148.06,
"ma": 127.37280000000004
},
{
"close": 148.55,
"ma": 127.97960000000005
},
{
"close": 147.25,
"ma": 128.41240000000005
},
{
"close": 145.49,
"ma": 128.80700000000004
},
{
"close": 136.99,
"ma": 129.01820000000006
},
{
"close": 140.09,
"ma": 129.35080000000005
},
{
"close": 137.6,
"ma": 129.78460000000004
},
{
"close": 131.96,
"ma": 130.15180000000004
},
{
"close": 131.06,
"ma": 130.63240000000005
},
{
"close": 145.34,
"ma": 131.47160000000002
},
{
"close": 141.23,
"ma": 132.23880000000003
},
{
"close": 143.6,
"ma": 133.0268
},
{
"close": 141.01,
"ma": 133.6766
},
{
"close": 147.06,
"ma": 134.383
},
{
"close": 149.78,
"ma": 135.1112
},
{
"close": 158.59,
"ma": 135.9818
},
{
"close": 159.44,
"ma": 136.8668
},
{
"close": 163.9,
"ma": 137.88139999999999
},
{
"close": 163.17,
"ma": 138.69019999999998
},
{
"close": 164.77,
"ma": 139.5066
},
{
"close": 165.7,
"ma": 140.3586
},
{
"close": 167.49,
"ma": 141.2858
},
{
"close": 166.83,
"ma": 142.18779999999998
},
{
"close": 169.04,
"ma": 143.0376
},
{
"close": 166.15,
"ma": 143.9144
},
{
"close": 176.36,
"ma": 144.93499999999997
},
{
"close": 180.29,
"ma": 145.93819999999997
},
{
"close": 181.13,
"ma": 146.94559999999998
},
{
"close": 181.62,
"ma": 147.9114
},
{
"close": 181.69,
"ma": 148.93339999999998
},
{
"close": 180.3,
"ma": 149.922
},
{
"close": 182.03,
"ma": 150.9288
},
{
"close": 176.27,
"ma": 151.7832
},
{
"close": 180.98,
"ma": 152.76239999999999
},
{
"close": 170.02,
"ma": 153.63139999999999
},
{
"close": 172.94,
"ma": 154.56279999999998
},
{
"close": 169.61,
"ma": 155.18699999999998
},
{
"close": 167.6,
"ma": 155.6344
},
{
"close": 168.53,
"ma": 156.0648
},
{
"close": 165.05,
"ma": 156.6258
},
{
"close": 164.68,
"ma": 157.1906
},
{
"close": 165.18,
"ma": 157.71439999999998
},
{
"close": 168,
"ma": 158.22639999999998
},
{
"close": 174.73,
"ma": 158.8918
},
{
"close": 172.91,
"ma": 159.5534
},
{
"close": 178.19,
"ma": 160.369
},
{
"close": 176.89,
"ma": 161.028
},
{
"close": 180.71,
"ma": 161.7574
},
{
"close": 186.75,
"ma": 162.5948
},
{
"close": 184.53,
"ma": 163.34279999999998
},
{
"close": 190.65,
"ma": 164.19459999999998
},
{
"close": 189.68,
"ma": 165.01719999999997
},
{
"close": 194.09,
"ma": 165.95399999999998
}
],
"sma200_series": [
{
"close": 111.74,
"ma": 137.73010000000002
},
{
"close": 113.37,
"ma": 137.71755000000002
},
{
"close": 115.06,
"ma": 137.73235000000003
},
{
"close": 115.19,
"ma": 137.7407
},
{
"close": 113.17,
"ma": 137.74940000000004
},
{
"close": 122.73,
"ma": 137.80365
},
{
"close": 123.95,
"ma": 137.81640000000002
},
{
"close": 123.1,
"ma": 137.79615
},
{
"close": 121.13,
"ma": 137.76860000000002
},
{
"close": 121.73,
"ma": 137.75550000000004
},
{
"close": 126.55,
"ma": 137.76785000000004
},
{
"close": 122.31,
"ma": 137.76190000000005
},
{
"close": 125.33,
"ma": 137.78075000000004
},
{
"close": 130.13,
"ma": 137.83315000000005
},
{
"close": 130.76,
"ma": 137.86300000000006
},
{
"close": 133.33,
"ma": 137.92335000000006
},
{
"close": 130.59,
"ma": 137.97385000000003
},
{
"close": 130.87,
"ma": 138.03380000000004
},
{
"close": 131.69,
"ma": 138.08140000000006
},
{
"close": 133.55,
"ma": 138.13755000000003
},
{
"close": 132.02,
"ma": 138.19420000000005
},
{
"close": 126.57,
"ma": 138.24615000000006
},
{
"close": 126.37,
"ma": 138.27510000000007
},
{
"close": 138.4,
"ma": 138.34430000000006
},
{
"close": 145.23,
"ma": 138.46695000000005
},
{
"close": 147.01,
"ma": 138.60855000000004
},
{
"close": 137,
"ma": 138.69240000000005
},
{
"close": 136.44,
"ma": 138.77705000000006
},
{
"close": 138.99,
"ma": 138.90430000000006
},
{
"close": 142.4,
"ma": 139.04760000000005
},
{
"close": 141.46,
"ma": 139.15615000000005
},
{
"close": 139.83,
"ma": 139.25835000000004
},
{
"close": 137.41,
"ma": 139.32350000000005
},
{
"close": 143.94,
"ma": 139.43170000000003
},
{
"close": 144.24,
"ma": 139.52320000000003
},
{
"close": 144.88,
"ma": 139.62785000000002
},
{
"close": 147.13,
"ma": 139.74095000000003
},
{
"close": 148.06,
"ma": 139.87285000000003
},
{
"close": 148.55,
"ma": 139.98755000000003
},
{
"close": 147.25,
"ma": 140.10335000000003
},
{
"close": 145.49,
"ma": 140.16245000000004
},
{
"close": 136.99,
"ma": 140.11835000000002
},
{
"close": 140.09,
"ma": 140.09265000000002
},
{
"close": 137.6,
"ma": 140.03700000000003
},
{
"close": 131.96,
"ma": 139.94630000000004
},
{
"close": 131.06,
"ma": 139.87195000000003
},
{
"close": 145.34,
"ma": 139.8446
},
{
"close": 141.23,
"ma": 139.8067
},
{
"close": 143.6,
"ma": 139.79850000000002
},
{
"close": 141.01,
"ma": 139.76020000000003
},
{
"close": 147.06,
"ma": 139.75350000000003
},
{
"close": 149.78,
"ma": 139.75480000000002
},
{
"close": 158.59,
"ma": 139.775
},
{
"close": 159.44,
"ma": 139.80920000000003
},
{
"close": 163.9,
"ma": 139.85600000000002
},
{
"close": 163.17,
"ma": 139.8881
},
{
"close": 164.77,
"ma": 139.9249
},
{
"close": 165.7,
"ma": 139.9274
},
{
"close": 167.49,
"ma": 139.93320000000003
},
{
"close": 166.83,
"ma": 139.96185000000003
},
{
"close": 169.04,
"ma": 140.0492
},
{
"close": 166.15,
"ma": 140.13755
},
{
"close": 176.36,
"ma": 140.2965
},
{
"close": 180.29,
"ma": 140.45265
},
{
"close": 181.13,
"ma": 140.60745
},
{
"close": 181.62,
"ma": 140.7809
},
{
"close": 181.69,
"ma": 140.96015
},
{
"close": 180.3,
"ma": 141.13675
},
{
"close": 182.03,
"ma": 141.3328
},
{
"close": 176.27,
"ma": 141.48585
},
{
"close": 180.98,
"ma": 141.62355
},
{
"close": 170.02,
"ma": 141.68359999999998
},
{
"close": 172.94,
"ma": 141.7955
},
{
"close": 169.61,
"ma": 141.8817
},
{
"close": 167.6,
"ma": 141.97469999999998
},
{
"close": 168.53,
"ma": 142.05205
},
{
"close": 165.05,
"ma": 142.1019
},
{
"close": 164.68,
"ma": 142.1535
},
{
"close": 165.18,
"ma": 142.16684999999998
},
{
"close": 168,
"ma": 142.17055
},
{
"close": 174.73,
"ma": 142.18540000000002
},
{
"close": 172.91,
"ma": 142.19405
},
{
"close": 178.19,
"ma": 142.2299
},
{
"close": 176.89,
"ma": 142.2826
},
{
"close": 180.71,
"ma": 142.36105
},
{
"close": 186.75,
"ma": 142.4622
},
{
"close": 184.53,
"ma": 142.55605
},
{
"close": 190.65,
"ma": 142.68439999999998
},
{
"close": 189.68,
"ma": 142.82874999999999
},
{
"close": 194.09,
"ma": 142.99584999999996
}
],
"structure": {
"ema8": 185.7915176040887,
"ema21": 178.48326808414959,
"ema50": 167.59070447618956,
"ema200": 147.27358055971737,
"ema10": 184.17476396297297,
"ema20": 178.90472225359235,
"ema10_slope_pct": 5.72,
"ema20_slope_pct": 4.02,
"trend_dir": "up",
"checks": {
"price_above_all": true,
"ema_stacked": true,
"ema21_rising": true,
"ema50_rising": true,
"adx_over_30": true,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": false
},
"dist_21ema_pct": 8.7,
"_no_bars": false,
"macd": {
"macd": 6.394,
"signal": 4.783,
"histogram": 1.611
},
"bollinger": {
"mid": 176.09,
"upper": 194.1,
"lower": 158.07,
"width_pct": 20.46
},
"crossover": {
"fresh_cross": false,
"pre_compressed": true,
"held_above_21": true,
"candles_since": 9,
"intraday_support": true
},
"momentum": {
"roc10": 15.5,
"ret_3d": 5.18,
"ret_5d": 7.4,
"roc10_accel": 7.71,
"checks": {
"roc_over_5": true,
"rsi_in_band": true,
"macd_expanding": true,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": true
},
"volume": {
"rvol": 1.47,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": true,
"obv_new_high": true,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": true
}
}
},
"relative_strength": {
"sector": "Healthcare",
"sector_etf": "XLV",
"sector_etf_ret10d": 1.94,
"checks": {
"beats_spy_all": true,
"beats_sector_10d": true,
"rs_line_at_high": true,
"sector_top3": true
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 209123278.56
},
"options": {
"checks": {
"call_vol_2x": true,
"ivr_under_40": true,
"iv_contracting": true,
"oi_calls_above_price": false
},
"vals": {
"call_vol_mult": 3.8,
"iv_rank": 39.0
}
}
}
},
"fundamentals": {
"symbol": "RGEN",
"marketCap": 10953585604,
"enterpriseValueTTM": 11037744604,
"evToSalesTTM": 14.05901228504358,
"evToOperatingCashFlowTTM": 81.84352090995374,
"evToFreeCashFlowTTM": 99.63931686180345,
"evToEBITDATTM": 90.60030537885068,
"netDebtToEBITDATTM": 0.6907961158673223,
"currentRatioTTM": 9.050129658666023,
"incomeQualityTTM": 3.246683839283565,
"grahamNumberTTM": 24.916700705894,
"grahamNetNetTTM": 3.2611328852395056,
"taxBurdenTTM": 0.7965292425695111,
"interestBurdenTTM": 0.6731898743981308,
"workingCapitalTTM": 1067898000,
"investedCapitalTTM": 2812775000,
"returnOnAssetsTTM": 0.014080157820878725,
"operatingReturnOnAssetsTTM": 0.02220626864494048,
"returnOnTangibleAssetsTTM": 0.027908961115310323,
"returnOnEquityTTM": 0.01976468561843032,
"returnOnInvestedCapitalTTM": 0.018334108826667597,
"returnOnCapitalEmployedTTM": 0.02317531279236663,
"earningsYieldTTM": 0.0037955427565058955,
"freeCashFlowYieldTTM": 0.0101133093769356,
"capexToOperatingCashFlowTTM": 0.1786021473484399,
"capexToDepreciationTTM": 0.2742581923348439,
"capexToRevenueTTM": 0.030680129053459362,
"salesGeneralAndAdministrativeToRevenueTTM": 0.36876784006134244,
"researchAndDevelopementToRevenueTTM": 0.07035273168675113,
"stockBasedCompensationToRevenueTTM": 0.04240473518693773,
"intangiblesToTotalAssetsTTM": 0.49549688493583444,
"averageReceivablesTTM": 154631000,
"averagePayablesTTM": 33945000,
"averageInventoryTTM": 182930000,
"daysOfSalesOutstandingTTM": 73.3206937706104,
"daysOfPayablesOutstandingTTM": 31.563835212931497,
"daysOfInventoryOutstandingTTM": 177.23160431119277,
"operatingCycleTTM": 250.55229808180317,
"cashConversionCycleTTM": 218.98846286887166,
"freeCashFlowToEquityTTM": 110072000,
"freeCashFlowToFirmTTM": 127691226.84563759,
"tangibleAssetValueTTM": 650227000,
"netCurrentAssetValueTTM": 362406000,
"grossProfitMarginTTM": 0.5105062915472022,
"ebitMarginTTM": 0.09867138113440181,
"ebitdaMarginTTM": 0.15517621299679915,
"operatingProfitMarginTTM": 0.08317019084168789,
"pretaxProfitMarginTTM": 0.06642457467255805,
"continuousOperationsProfitMarginTTM": 0.05290911615193459,
"netProfitMarginTTM": 0.05290911615193459,
"bottomLineProfitMarginTTM": 0.05290911615193459,
"receivablesTurnoverTTM": 4.978130746306512,
"payablesTurnoverTTM": 11.563867240393584,
"inventoryTurnoverTTM": 2.0594521017770253,
"fixedAssetTurnoverTTM": 2.7735028543974676,
"assetTurnoverTTM": 0.26611969439152866,
"quickRatioTTM": 7.6434537450247255,
"solvencyRatioTTM": 0.10248905921149964,
"cashRatioTTM": 4.574108973585816,
"priceToEarningsRatioTTM": 262.2837837837838,
"priceToEarningsGrowthRatioTTM": 0.3179197379197379,
"forwardPriceToEarningsGrowthRatioTTM": 10.980209632666053,
"priceToEarningsDilutedRatioTTM": 265.8767123287671,
"priceToEarningsDilutedGrowthRatioTTM": 0.32723287671232876,
"priceToBookRatioTTM": 5.181812032204057,
"priceToSalesRatioTTM": 13.95181715983039,
"priceToFreeCashFlowRatioTTM": 98.879601397402,
"priceToOperatingCashFlowRatioTTM": 81.14954939791197,
"debtToAssetsRatioTTM": 0.23420333674555452,
"debtToEquityRatioTTM": 0.3271456114301298,
"debtToCapitalRatioTTM": 0.24650317840978903,
"longTermDebtToCapitalRatioTTM": 0.20692071355026026,
"financialLeverageRatioTTM": 1.3968443659944547,
"workingCapitalTurnoverRatioTTM": 0.7466312006995557,
"operatingCashFlowRatioTTM": 1.016644554336027,
"operatingCashFlowSalesRatioTTM": 0.17177917236126308,
"freeCashFlowOperatingCashFlowRatioTTM": 0.8213978526515601,
"debtServiceCoverageRatioTTM": 5.027938517179024,
"interestCoverageRatioTTM": 2.9519439421338154,
"shortTermOperatingCashFlowCoverageRatioTTM": 0,
"operatingCashFlowCoverageRatioTTM": 0.1951885975957461,
"capitalExpenditureCoverageRatioTTM": 5.599036824843276,
"dividendPaidAndCapexCoverageRatioTTM": 5.599036824843276,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 13.92343979995389,
"netIncomePerShareTTM": 0.7366768936102293,
"interestDebtPerShareTTM": 12.64585808785713,
"cashPerShareTTM": 14.372976040576729,
"bookValuePerShareTTM": 37.45600936386047,
"tangibleBookValuePerShareTTM": 11.531505488853814,
"shareholdersEquityPerShareTTM": 37.45600936386047,
"operatingCashFlowPerShareTTM": 2.3917569652579496,
"capexPerShareTTM": 0.42717292993065775,
"freeCashFlowPerShareTTM": 1.9645840353272916,
"netIncomePerEBTTTM": 0.7965292425695111,
"ebtPerEbitTTM": 0.7986584376005024,
"priceToFairValueTTM": 5.181812032204057,
"debtToMarketCapTTM": 0.0503073623488888,
"effectiveTaxRateTTM": 0.20347075743048898,
"enterpriseValueMultipleTTM": 90.60030537885068,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2018",
"revenue": 194032000
},
{
"date": "2019",
"revenue": 270245000
},
{
"date": "2020",
"revenue": 366260000
},
{
"date": "2021",
"revenue": 670534000
},
{
"date": "2022",
"revenue": 801536000
},
{
"date": "2023",
"revenue": 632362000
},
{
"date": "2024",
"revenue": 634439000
},
{
"date": "2025",
"revenue": 738256000
}
],
"dcf": {
"symbol": "RGEN",
"date": "2026-09-29",
"dcf": 26.29749274662849,
"Stock Price": 194.09
},
"statements": {
"income": [
{
"date": "2025-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2026-02-26",
"acceptedDate": "2026-02-26 16:03:42",
"fiscalYear": "2025",
"period": "FY",
"revenue": 738256000,
"costOfRevenue": 390632000,
"grossProfit": 347624000,
"researchAndDevelopmentExpenses": 54177000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 290508000,
"otherExpenses": -56639000,
"operatingExpenses": 288046000,
"costAndExpenses": 678678000,
"netInterestIncome": 4401000,
"interestIncome": 27574000,
"interestExpense": 23173000,
"depreciationAndAmortization": 78746000,
"ebitda": 164302000,
"ebit": 85556000,
"nonOperatingIncomeExcludingInterest": -25978000,
"operatingIncome": 59578000,
"totalOtherIncomeExpensesNet": 2805000,
"incomeBeforeTax": 62383000,
"incomeTaxExpense": 13489000,
"netIncomeFromContinuingOperations": 48894000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 48894000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 48894000,
"eps": 0.87,
"epsDiluted": 0.86,
"weightedAverageShsOut": 56234000,
"weightedAverageShsOutDil": 56561000
},
{
"date": "2024-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2025-03-14",
"acceptedDate": "2025-03-13 19:14:28",
"fiscalYear": "2024",
"period": "FY",
"revenue": 634439000,
"costOfRevenue": 359794000,
"grossProfit": 274645000,
"researchAndDevelopmentExpenses": 43200000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 263368000,
"otherExpenses": 3191000,
"operatingExpenses": 309759000,
"costAndExpenses": 669553000,
"netInterestIncome": -22574000,
"interestIncome": 0,
"interestExpense": 22574000,
"depreciationAndAmortization": 86562000,
"ebitda": 80258000,
"ebit": -6304000,
"nonOperatingIncomeExcludingInterest": -28810000,
"operatingIncome": -35114000,
"totalOtherIncomeExpensesNet": 8079000,
"incomeBeforeTax": -27035000,
"incomeTaxExpense": -1521000,
"netIncomeFromContinuingOperations": -25514000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": -25514000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": -25514000,
"eps": -0.46,
"epsDiluted": -0.46,
"weightedAverageShsOut": 55937000,
"weightedAverageShsOutDil": 55937000
},
{
"date": "2023-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2024-11-18",
"acceptedDate": "2024-11-18 12:06:05",
"fiscalYear": "2023",
"period": "FY",
"revenue": 632362000,
"costOfRevenue": 353922000,
"grossProfit": 278440000,
"researchAndDevelopmentExpenses": 42722000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 218584000,
"otherExpenses": -30569000,
"operatingExpenses": 230737000,
"costAndExpenses": 584659000,
"netInterestIncome": -10026000,
"interestIncome": 0,
"interestExpense": 10026000,
"depreciationAndAmortization": 86114000,
"ebitda": 145324000,
"ebit": 59210000,
"nonOperatingIncomeExcludingInterest": -11507000,
"operatingIncome": 47703000,
"totalOtherIncomeExpensesNet": 9004000,
"incomeBeforeTax": 56707000,
"incomeTaxExpense": 21111000,
"netIncomeFromContinuingOperations": 35596000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 35596000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 35596000,
"eps": 0.64,
"epsDiluted": 0.63,
"weightedAverageShsOut": 55720000,
"weightedAverageShsOutDil": 56377000
},
{
"date": "2022-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2023-02-22",
"acceptedDate": "2023-02-22 16:47:17",
"fiscalYear": "2022",
"period": "FY",
"revenue": 801536000,
"costOfRevenue": 345830000,
"grossProfit": 455706000,
"researchAndDevelopmentExpenses": 43936000,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 215829000,
"otherExpenses": -28729000,
"operatingExpenses": 231036000,
"costAndExpenses": 576866000,
"netInterestIncome": 4001000,
"interestIncome": 6978000,
"interestExpense": 2977000,
"depreciationAndAmortization": 57012000,
"ebitda": 277314000,
"ebit": 220302000,
"nonOperatingIncomeExcludingInterest": 4368000,
"operatingIncome": 224670000,
"totalOtherIncomeExpensesNet": -5530000,
"incomeBeforeTax": 219140000,
"incomeTaxExpense": 33181000,
"netIncomeFromContinuingOperations": 185959000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 185959000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 185959000,
"eps": 3.35,
"epsDiluted": 3.24,
"weightedAverageShsOut": 55460000,
"weightedAverageShsOutDil": 57455000
}
],
"balance_sheet": [
{
"date": "2025-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2026-02-26",
"acceptedDate": "2026-02-26 16:03:42",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 566021000,
"shortTermInvestments": 201607000,
"cashAndShortTermInvestments": 767628000,
"netReceivables": 158587000,
"accountsReceivables": 158587000,
"otherReceivables": 0,
"inventory": 170458000,
"prepaids": 13569000,
"otherCurrentAssets": 27143000,
"totalCurrentAssets": 1137385000,
"propertyPlantEquipmentNet": 306152000,
"goodwill": 1114408000,
"intangibleAssets": 386147000,
"goodwillAndIntangibleAssets": 1500555000,
"longTermInvestments": 0,
"taxAssets": 694000,
"otherNonCurrentAssets": 4913000,
"totalNonCurrentAssets": 1812314000,
"otherAssets": 0,
"totalAssets": 2949699000,
"totalPayables": 33602000,
"accountPayables": 30010000,
"otherPayables": 3592000,
"accruedExpenses": 40141000,
"shortTermDebt": 21559000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 0,
"deferredRevenue": 14609000,
"otherCurrentLiabilities": 25915000,
"totalCurrentLiabilities": 135826000,
"longTermDebt": 542213000,
"capitalLeaseObligationsNonCurrent": 126176000,
"deferredRevenueNonCurrent": 1543000,
"deferredTaxLiabilitiesNonCurrent": 22496000,
"otherNonCurrentLiabilities": 15316000,
"totalNonCurrentLiabilities": 707744000,
"otherLiabilities": 0,
"capitalLeaseObligations": 126176000,
"totalLiabilities": 843570000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 563000,
"retainedEarnings": 456248000,
"additionalPaidInCapital": 1651849000,
"accumulatedOtherComprehensiveIncomeLoss": -2531000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 2106129000,
"totalEquity": 2106129000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2949699000,
"totalInvestments": 201607000,
"totalDebt": 689948000,
"netDebt": 123927000
},
{
"date": "2024-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2025-03-14",
"acceptedDate": "2025-03-13 19:14:28",
"fiscalYear": "2024",
"period": "FY",
"cashAndCashEquivalents": 757355000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 757355000,
"netReceivables": 134115000,
"accountsReceivables": 134115000,
"otherReceivables": 0,
"inventory": 142964000,
"prepaids": 11010000,
"otherCurrentAssets": 20597000,
"totalCurrentAssets": 1066041000,
"propertyPlantEquipmentNet": 333116000,
"goodwill": 1030995000,
"intangibleAssets": 397897000,
"goodwillAndIntangibleAssets": 1428892000,
"longTermInvestments": 0,
"taxAssets": 749000,
"otherNonCurrentAssets": 868000,
"totalNonCurrentAssets": 1763625000,
"otherAssets": 0,
"totalAssets": 2829666000,
"totalPayables": 33557000,
"accountPayables": 32134000,
"otherPayables": 1423000,
"accruedExpenses": 15594000,
"shortTermDebt": 0,
"capitalLeaseObligationsCurrent": 15104000,
"taxPayables": 0,
"deferredRevenue": 13243000,
"otherCurrentLiabilities": 49289000,
"totalCurrentLiabilities": 126787000,
"longTermDebt": 525567000,
"capitalLeaseObligationsNonCurrent": 145576000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 22775000,
"otherNonCurrentLiabilities": 36243000,
"totalNonCurrentLiabilities": 730161000,
"otherLiabilities": 0,
"capitalLeaseObligations": 160680000,
"totalLiabilities": 856948000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 561000,
"retainedEarnings": 407354000,
"additionalPaidInCapital": 1617336000,
"accumulatedOtherComprehensiveIncomeLoss": -52533000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1972718000,
"totalEquity": 1972718000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2829666000,
"totalInvestments": 0,
"totalDebt": 686247000,
"netDebt": -71108000
},
{
"date": "2023-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2024-11-18",
"acceptedDate": "2024-11-18 12:06:05",
"fiscalYear": "2023",
"period": "FY",
"cashAndCashEquivalents": 751323000,
"shortTermInvestments": 0,
"cashAndShortTermInvestments": 751323000,
"netReceivables": 124161000,
"accountsReceivables": 124161000,
"otherReceivables": 0,
"inventory": 202321000,
"prepaids": 13619000,
"otherCurrentAssets": 19922000,
"totalCurrentAssets": 1111346000,
"propertyPlantEquipmentNet": 322955000,
"goodwill": 987120000,
"intangibleAssets": 406957000,
"goodwillAndIntangibleAssets": 1394077000,
"longTermInvestments": 0,
"taxAssets": 1530000,
"otherNonCurrentAssets": 1277000,
"totalNonCurrentAssets": 1719839000,
"otherAssets": 0,
"totalAssets": 2831185000,
"totalPayables": 26377000,
"accountPayables": 19563000,
"otherPayables": 6814000,
"accruedExpenses": 16772000,
"shortTermDebt": 69452000,
"capitalLeaseObligationsCurrent": 5631000,
"taxPayables": 6814000,
"deferredRevenue": 17067000,
"otherCurrentLiabilities": 29643000,
"totalCurrentLiabilities": 164942000,
"longTermDebt": 510143000,
"capitalLeaseObligationsNonCurrent": 126578000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 39324000,
"otherNonCurrentLiabilities": 25353000,
"totalNonCurrentLiabilities": 701398000,
"otherLiabilities": 0,
"capitalLeaseObligations": 132209000,
"totalLiabilities": 866340000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 558000,
"retainedEarnings": 432868000,
"additionalPaidInCapital": 1569227000,
"accumulatedOtherComprehensiveIncomeLoss": -37808000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1964845000,
"totalEquity": 1964845000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2831185000,
"totalInvestments": 0,
"totalDebt": 711804000,
"netDebt": -39519000
},
{
"date": "2022-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2023-02-22",
"acceptedDate": "2023-02-22 16:47:17",
"fiscalYear": "2022",
"period": "FY",
"cashAndCashEquivalents": 523458000,
"shortTermInvestments": 100299000,
"cashAndShortTermInvestments": 623757000,
"netReceivables": 116247000,
"accountsReceivables": 116247000,
"otherReceivables": 0,
"inventory": 238277000,
"prepaids": 2428000,
"otherCurrentAssets": 17409000,
"totalCurrentAssets": 998118000,
"propertyPlantEquipmentNet": 315696000,
"goodwill": 855513000,
"intangibleAssets": 360618000,
"goodwillAndIntangibleAssets": 1216131000,
"longTermInvestments": 0,
"taxAssets": 840000,
"otherNonCurrentAssets": 815000,
"totalNonCurrentAssets": 1533482000,
"otherAssets": 0,
"totalAssets": 2531600000,
"totalPayables": 30013000,
"accountPayables": 27554000,
"otherPayables": 2459000,
"accruedExpenses": 15856000,
"shortTermDebt": 284615000,
"capitalLeaseObligationsCurrent": 6957000,
"taxPayables": 2459000,
"deferredRevenue": 19283000,
"otherCurrentLiabilities": 47472000,
"totalCurrentLiabilities": 404196000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 131389000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 23000000,
"otherNonCurrentLiabilities": 62315000,
"totalNonCurrentLiabilities": 216704000,
"otherLiabilities": 0,
"capitalLeaseObligations": 138346000,
"totalLiabilities": 620900000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 556000,
"retainedEarnings": 397272000,
"additionalPaidInCapital": 1547266000,
"accumulatedOtherComprehensiveIncomeLoss": -34394000,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 1910700000,
"totalEquity": 1910700000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 2531600000,
"totalInvestments": 100299000,
"totalDebt": 422961000,
"netDebt": -100497000
}
],
"cash_flow": [
{
"date": "2025-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2026-02-26",
"acceptedDate": "2026-02-26 16:03:42",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 48894000,
"depreciationAndAmortization": 96956000,
"deferredIncomeTax": -3373000,
"stockBasedCompensation": 32605000,
"changeInWorkingCapital": -50880000,
"accountsReceivables": -17165000,
"inventory": -14947000,
"accountsPayables": -4150000,
"otherWorkingCapital": -14618000,
"otherNonCashItems": -6785000,
"netCashProvidedByOperatingActivities": 117417000,
"investmentsInPropertyPlantAndEquipment": -23519000,
"acquisitionsNet": -70328000,
"purchasesOfInvestments": -200257000,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -4370000,
"netCashProvidedByInvestingActivities": -298474000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 3176000,
"netCommonStockIssuance": 3176000,
"commonStockIssuance": 3176000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -18381000,
"netCashProvidedByFinancingActivities": -15205000,
"effectOfForexChangesOnCash": 4928000,
"netChangeInCash": -191334000,
"cashAtEndOfPeriod": 566021000,
"cashAtBeginningOfPeriod": 757355000,
"operatingCashFlow": 117417000,
"capitalExpenditure": -23519000,
"freeCashFlow": 93898000,
"incomeTaxesPaid": 0,
"interestPaid": 0
},
{
"date": "2024-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2025-03-14",
"acceptedDate": "2025-03-13 19:14:28",
"fiscalYear": "2024",
"period": "FY",
"netIncome": -25514000,
"depreciationAndAmortization": 86562000,
"deferredIncomeTax": -16790000,
"stockBasedCompensation": 48070000,
"changeInWorkingCapital": 60921000,
"accountsReceivables": -14031000,
"inventory": 56895000,
"accountsPayables": 12898000,
"otherWorkingCapital": 5159000,
"otherNonCashItems": 22145000,
"netCashProvidedByOperatingActivities": 175394000,
"investmentsInPropertyPlantAndEquipment": -25677000,
"acquisitionsNet": -54765000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -5941000,
"netCashProvidedByInvestingActivities": -86383000,
"netDebtIssuance": -69939000,
"longTermNetDebtIssuance": -69939000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 4294000,
"netCommonStockIssuance": 4294000,
"commonStockIssuance": 4294000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -17257000,
"netCashProvidedByFinancingActivities": -82902000,
"effectOfForexChangesOnCash": -77000,
"netChangeInCash": 6032000,
"cashAtEndOfPeriod": 757355000,
"cashAtBeginningOfPeriod": 751323000,
"operatingCashFlow": 175394000,
"capitalExpenditure": -32905000,
"freeCashFlow": 142489000,
"incomeTaxesPaid": 19298000,
"interestPaid": 6070000
},
{
"date": "2023-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2024-11-18",
"acceptedDate": "2024-11-18 12:06:05",
"fiscalYear": "2023",
"period": "FY",
"netIncome": 41577000,
"depreciationAndAmortization": 68085000,
"deferredIncomeTax": 2317000,
"stockBasedCompensation": 25575000,
"changeInWorkingCapital": -8637000,
"accountsReceivables": -3312000,
"inventory": 40973000,
"accountsPayables": -9803000,
"otherWorkingCapital": -36495000,
"otherNonCashItems": -14999000,
"netCashProvidedByOperatingActivities": 113918000,
"investmentsInPropertyPlantAndEquipment": -36222000,
"acquisitionsNet": -186642000,
"purchasesOfInvestments": 0,
"salesMaturitiesOfInvestments": 102323000,
"otherInvestingActivities": -2734000,
"netCashProvidedByInvestingActivities": -123275000,
"netDebtIssuance": 290094000,
"longTermNetDebtIssuance": 290094000,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": -13310000,
"netCommonStockIssuance": -13310000,
"commonStockIssuance": 1076000,
"commonStockRepurchased": -14386000,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -27823000,
"netCashProvidedByFinancingActivities": 248961000,
"effectOfForexChangesOnCash": -11739000,
"netChangeInCash": 227865000,
"cashAtEndOfPeriod": 751323000,
"cashAtBeginningOfPeriod": 523458000,
"operatingCashFlow": 113918000,
"capitalExpenditure": -38988000,
"freeCashFlow": 74930000,
"incomeTaxesPaid": 26963000,
"interestPaid": 988000
},
{
"date": "2022-12-31",
"symbol": "RGEN",
"reportedCurrency": "USD",
"cik": "0000730272",
"filingDate": "2023-02-22",
"acceptedDate": "2023-02-22 16:47:17",
"fiscalYear": "2022",
"period": "FY",
"netIncome": 185959000,
"depreciationAndAmortization": 57012000,
"deferredIncomeTax": -1352000,
"stockBasedCompensation": 27316000,
"changeInWorkingCapital": -69838000,
"accountsReceivables": -3596000,
"inventory": -57204000,
"accountsPayables": -8197000,
"otherWorkingCapital": -841000,
"otherNonCashItems": -27014000,
"netCashProvidedByOperatingActivities": 172083000,
"investmentsInPropertyPlantAndEquipment": -84834000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -100000000,
"salesMaturitiesOfInvestments": 0,
"otherInvestingActivities": -48402000,
"netCashProvidedByInvestingActivities": -233236000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 3707000,
"netCommonStockIssuance": 3707000,
"commonStockIssuance": 3707000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -17044000,
"netCashProvidedByFinancingActivities": -13337000,
"effectOfForexChangesOnCash": -5866000,
"netChangeInCash": -80356000,
"cashAtEndOfPeriod": 523458000,
"cashAtBeginningOfPeriod": 603814000,
"operatingCashFlow": 172083000,
"capitalExpenditure": -133346000,
"freeCashFlow": 38737000,
"incomeTaxesPaid": 34365000,
"interestPaid": 1033000
}
]
}
},
"liquidity": {
"borrow": [],
"short_interest": [
{
"symbol": "RGEN",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "RGEN",
"periods": [
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 72778,
"price": 137.0
},
{
"file_period": "202607a",
"settlement_date": "20260714",
"quantity_fails": 458,
"price": 144.88
},
{
"file_period": "202607b",
"settlement_date": "20260730",
"quantity_fails": 29,
"price": 141.23
},
{
"file_period": "202608a",
"settlement_date": "20260813",
"quantity_fails": 52,
"price": 165.7
},
{
"file_period": "202608b",
"settlement_date": "20260825",
"quantity_fails": 1553,
"price": 181.62
},
{
"file_period": "202609a",
"settlement_date": "20260911",
"quantity_fails": 321,
"price": 164.68
}
],
"trend": "falling",
"trend_description": "FTD quantity declining — shorts covering or delivery improving"
}
}
}