Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repligen Cp (NQ: RGEN )

165.13 -1.77 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.590 3.650 3.430 3.450 200,387 -0.13(-3.63%)
Jan 28, 2010 3.660 3.740 3.500 3.580 108,575 +0.04(+1.13%)
Jan 27, 2010 3.410 3.550 3.400 3.540 72,756 +0.13(+3.81%)
Jan 26, 2010 3.610 3.640 3.400 3.410 79,364 -0.21(-5.80%)
Jan 25, 2010 3.620 3.650 3.550 3.620 398,168 +0.01(+0.28%)
Jan 22, 2010 3.580 3.630 3.570 3.610 219,016 +0.02(+0.56%)
Jan 21, 2010 3.540 3.650 3.500 3.590 163,077 +0.05(+1.41%)
Jan 20, 2010 3.600 3.600 3.520 3.540 117,095 -0.07(-1.94%)
Jan 19, 2010 3.570 3.610 3.560 3.610 121,978 +0.06(+1.69%)
Jan 15, 2010 3.680 3.550 3.550 3.550 123,500 -0.10(-2.74%)
Jan 14, 2010 3.650 3.690 3.620 3.650 44,462 +0.00(+0.00%)
Jan 13, 2010 3.730 3.730 3.640 3.650 96,770 -0.06(-1.62%)
Jan 12, 2010 3.800 3.830 3.710 3.710 83,792 -0.12(-3.13%)
Jan 11, 2010 3.810 3.830 3.780 3.830 133,479 +0.04(+1.06%)
Jan 08, 2010 3.850 3.880 3.780 3.790 65,302 -0.06(-1.56%)
Jan 07, 2010 3.850 3.900 3.830 3.850 96,255 +0.02(+0.52%)
Jan 06, 2010 3.970 4.050 3.810 3.830 81,958 -0.13(-3.28%)
Jan 05, 2010 4.060 4.100 3.940 3.960 149,826 -0.08(-1.98%)
Jan 04, 2010 4.170 4.170 3.990 4.040 501,869 -0.07(-1.70%)
Dec 31, 2009 4.100 4.110 4.110 4.110 191,100 +0.03(+0.74%)
Dec 30, 2009 3.910 4.140 3.910 4.080 169,384 +0.17(+4.35%)
Dec 29, 2009 3.890 3.910 3.870 3.910 74,606 +0.04(+1.03%)
Dec 28, 2009 3.850 3.920 3.820 3.870 96,214 +0.05(+1.31%)
Dec 24, 2009 3.830 3.880 3.780 3.820 81,164 +0.03(+0.79%)
Dec 23, 2009 3.780 3.830 3.750 3.790 106,312 +0.03(+0.80%)
Dec 22, 2009 3.740 3.800 3.720 3.760 101,110 +0.01(+0.27%)
Dec 21, 2009 3.810 3.860 3.740 3.750 112,475 -0.04(-1.06%)
Dec 18, 2009 3.790 3.845 3.760 3.790 415,117 +0.03(+0.80%)
Dec 17, 2009 3.760 3.830 3.760 3.760 64,024 +0.00(+0.00%)
Dec 16, 2009 3.780 3.830 3.750 3.760 91,837 +0.01(+0.27%)
Dec 15, 2009 3.720 3.800 3.710 3.750 188,969 +0.01(+0.27%)
Dec 14, 2009 3.770 3.890 3.730 3.740 112,259 -0.03(-0.80%)
Dec 11, 2009 3.840 3.880 3.740 3.770 90,031 -0.05(-1.31%)
Dec 10, 2009 3.910 3.990 3.810 3.820 137,249 -0.09(-2.30%)
Dec 09, 2009 4.340 4.340 3.700 3.910 187,318 -0.76(-16.27%)
Dec 08, 2009 4.660 4.740 4.660 4.670 44,061 -0.03(-0.64%)
Dec 07, 2009 4.710 4.760 4.630 4.700 31,679 +0.00(+0.00%)
Dec 04, 2009 4.730 4.800 4.640 4.700 86,366 +0.07(+1.51%)
Dec 03, 2009 4.640 4.680 4.600 4.630 118,208 -0.01(-0.22%)
Dec 02, 2009 4.730 4.800 4.620 4.640 68,572 -0.10(-2.11%)
Dec 01, 2009 4.720 4.830 4.690 4.740 38,836 +0.04(+0.85%)
Nov 30, 2009 4.640 4.770 4.630 4.700 286,275 +0.05(+1.08%)
Nov 27, 2009 4.650 4.750 4.650 4.650 65,215 -0.07(-1.48%)
Nov 25, 2009 4.790 4.850 4.710 4.720 24,805 -0.06(-1.26%)
Nov 24, 2009 4.780 4.820 4.550 4.780 113,810 -0.02(-0.42%)
Nov 23, 2009 4.800 4.930 4.720 4.800 92,387 +0.04(+0.84%)
Nov 20, 2009 4.720 4.820 4.720 4.760 46,657 +0.04(+0.85%)
Nov 19, 2009 4.830 4.840 4.720 4.720 83,799 -0.15(-3.08%)
Nov 18, 2009 4.740 4.910 4.730 4.870 166,272 -0.03(-0.61%)
Nov 17, 2009 4.930 4.950 4.790 4.900 57,626 -0.04(-0.81%)
Nov 16, 2009 4.840 4.940 4.820 4.940 44,980 +0.16(+3.35%)
Nov 13, 2009 4.790 4.930 4.730 4.780 47,093 +0.06(+1.27%)
Nov 12, 2009 4.830 4.900 4.720 4.720 77,244 -0.13(-2.68%)
Nov 11, 2009 4.980 4.980 4.820 4.850 43,237 -0.07(-1.42%)
Nov 10, 2009 4.900 4.980 4.890 4.920 31,707 +0.00(+0.00%)
Nov 09, 2009 4.910 5.090 4.860 4.920 62,099 +0.03(+0.61%)
Nov 06, 2009 4.830 4.970 4.800 4.890 52,113 +0.03(+0.62%)
Nov 05, 2009 4.790 4.940 4.780 4.860 48,453 +0.09(+1.89%)
Nov 04, 2009 4.950 5.000 4.710 4.770 94,408 -0.22(-4.41%)
Nov 03, 2009 4.930 4.990 4.900 4.990 72,190 +0.05(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.