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 )

166.81 +1.92 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2011 5.170 5.200 5.040 5.170 47,924 +0.07(+1.37%)
Jan 28, 2011 5.280 5.280 5.080 5.100 48,161 -0.15(-2.86%)
Jan 27, 2011 5.250 5.330 5.210 5.250 57,506 +0.00(+0.10%)
Jan 26, 2011 5.260 5.320 5.160 5.245 79,124 +0.04(+0.67%)
Jan 25, 2011 5.210 5.350 5.086 5.210 123,513 +0.05(+0.97%)
Jan 24, 2011 4.960 5.220 4.780 5.160 128,159 +0.36(+7.50%)
Jan 21, 2011 5.050 5.140 4.782 4.800 136,682 -0.24(-4.85%)
Jan 20, 2011 5.000 5.080 4.870 5.045 342,804 +0.26(+5.54%)
Jan 19, 2011 4.680 4.860 4.650 4.780 71,419 +0.04(+0.84%)
Jan 18, 2011 4.450 4.740 4.430 4.740 88,406 +0.22(+4.87%)
Jan 14, 2011 4.690 4.690 4.470 4.520 60,765 -0.13(-2.80%)
Jan 13, 2011 4.670 4.670 4.530 4.650 33,722 +0.03(+0.65%)
Jan 12, 2011 4.560 4.700 4.420 4.620 72,922 +0.12(+2.66%)
Jan 11, 2011 4.490 4.530 4.381 4.500 43,401 +0.06(+1.35%)
Jan 10, 2011 4.380 4.460 4.370 4.440 27,537 +0.07(+1.60%)
Jan 07, 2011 4.520 4.550 4.370 4.370 79,406 -0.10(-2.24%)
Jan 06, 2011 4.450 4.560 4.370 4.470 43,064 +0.02(+0.45%)
Jan 05, 2011 4.370 4.480 4.370 4.450 46,620 +0.05(+1.14%)
Jan 04, 2011 4.470 4.479 4.280 4.400 98,104 -0.12(-2.65%)
Jan 03, 2011 4.700 4.720 4.350 4.520 195,349 -0.17(-3.62%)
Dec 31, 2010 4.750 4.750 4.630 4.690 66,800 -0.04(-0.78%)
Dec 30, 2010 4.730 4.740 4.650 4.727 67,349 +0.08(+1.66%)
Dec 29, 2010 4.780 4.850 4.580 4.650 55,204 -0.10(-2.11%)
Dec 28, 2010 4.740 4.790 4.590 4.750 103,180 +0.08(+1.71%)
Dec 27, 2010 4.350 4.750 4.320 4.670 189,648 +0.39(+9.11%)
Dec 23, 2010 4.300 4.400 4.250 4.280 58,798 +0.07(+1.66%)
Dec 22, 2010 4.140 4.340 4.091 4.210 154,908 +0.10(+2.48%)
Dec 21, 2010 4.060 4.150 3.990 4.108 91,213 +0.09(+2.19%)
Dec 20, 2010 4.000 4.050 3.900 4.020 53,158 +0.07(+1.77%)
Dec 17, 2010 3.950 4.020 3.950 3.950 34,929 -0.04(-1.00%)
Dec 16, 2010 3.960 4.020 3.920 3.990 46,859 +0.03(+0.76%)
Dec 15, 2010 4.040 4.040 3.880 3.960 33,400 -0.01(-0.25%)
Dec 14, 2010 3.900 4.010 3.900 3.970 42,503 +0.05(+1.28%)
Dec 13, 2010 3.880 4.020 3.880 3.920 36,109 -0.01(-0.25%)
Dec 10, 2010 3.990 4.040 3.920 3.930 54,732 -0.01(-0.25%)
Dec 09, 2010 3.900 4.000 3.880 3.940 51,593 +0.06(+1.55%)
Dec 08, 2010 3.940 3.940 3.830 3.880 32,988 -0.02(-0.51%)
Dec 07, 2010 4.070 4.070 3.890 3.900 51,173 -0.10(-2.50%)
Dec 06, 2010 3.900 4.060 3.850 4.000 89,765 +0.04(+1.01%)
Dec 03, 2010 3.850 3.990 3.830 3.960 62,122 +0.11(+2.86%)
Dec 02, 2010 3.760 3.930 3.760 3.850 39,708 +0.05(+1.32%)
Dec 01, 2010 3.830 3.860 3.690 3.800 34,675 +0.08(+2.15%)
Nov 30, 2010 3.740 3.740 3.650 3.720 23,570 +0.02(+0.54%)
Nov 29, 2010 3.800 3.800 3.660 3.700 21,893 -0.10(-2.63%)
Nov 26, 2010 3.500 3.810 3.500 3.800 55,479 +0.08(+2.15%)
Nov 24, 2010 3.960 3.720 3.720 3.720 95,607 -0.24(-6.06%)
Nov 23, 2010 3.980 4.000 3.850 3.960 51,272 +0.02(+0.51%)
Nov 22, 2010 3.900 3.980 3.860 3.940 37,692 +0.02(+0.51%)
Nov 19, 2010 3.830 3.920 3.760 3.920 18,376 +0.13(+3.43%)
Nov 18, 2010 3.690 3.849 3.690 3.790 26,329 +0.08(+2.16%)
Nov 17, 2010 3.880 3.920 3.620 3.710 43,586 -0.14(-3.64%)
Nov 16, 2010 3.980 3.980 3.840 3.850 34,925 -0.13(-3.27%)
Nov 15, 2010 3.830 3.980 3.790 3.980 45,545 +0.14(+3.65%)
Nov 12, 2010 3.660 3.840 3.660 3.840 37,673 +0.07(+1.86%)
Nov 11, 2010 3.730 3.770 3.650 3.770 14,397 -0.01(-0.26%)
Nov 10, 2010 3.575 3.810 3.540 3.780 30,120 +0.26(+7.39%)
Nov 09, 2010 3.610 3.610 3.450 3.520 48,049 -0.10(-2.76%)
Nov 08, 2010 3.700 3.750 3.520 3.620 38,279 -0.09(-2.43%)
Nov 05, 2010 3.540 3.710 3.530 3.710 23,682 +0.13(+3.63%)
Nov 04, 2010 3.680 3.680 3.440 3.580 68,650 -0.09(-2.45%)
Nov 03, 2010 3.820 3.820 3.670 3.670 10,018 -0.15(-3.93%)
Nov 02, 2010 3.859 3.880 3.750 3.820 31,231 -0.05(-1.29%)
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.