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 )

158.16 -0.62 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 3.080 3.250 3.010 3.250 94,220 +0.17(+5.49%)
Oct 30, 2002 2.980 3.150 2.950 3.081 31,800 +0.13(+4.44%)
Oct 29, 2002 2.910 3.000 2.850 2.950 31,500 +0.05(+1.72%)
Oct 28, 2002 3.090 3.090 2.890 2.900 35,500 -0.10(-3.37%)
Oct 25, 2002 3.000 3.070 2.830 3.001 51,500 +0.02(+0.70%)
Oct 24, 2002 2.690 2.980 2.650 2.980 24,600 +0.28(+10.41%)
Oct 23, 2002 2.654 2.730 2.560 2.699 13,600 +0.03(+1.28%)
Oct 22, 2002 2.740 2.740 2.550 2.665 67,100 -0.12(-4.48%)
Oct 21, 2002 2.651 2.890 2.650 2.790 215,480 +0.14(+5.28%)
Oct 18, 2002 2.520 2.680 2.400 2.650 45,200 +0.13(+5.16%)
Oct 17, 2002 2.470 2.630 2.430 2.520 13,800 -0.08(-3.08%)
Oct 16, 2002 2.390 2.600 2.350 2.600 35,148 +0.17(+7.00%)
Oct 15, 2002 2.450 2.580 2.420 2.430 14,700 -0.04(-1.62%)
Oct 14, 2002 2.377 2.490 2.377 2.470 4,100 +0.03(+1.23%)
Oct 11, 2002 2.369 2.450 2.350 2.440 29,100 +0.09(+3.83%)
Oct 10, 2002 2.270 2.390 2.250 2.350 43,400 +0.05(+2.17%)
Oct 09, 2002 2.400 2.430 2.300 2.300 115,700 -0.20(-8.00%)
Oct 08, 2002 2.460 2.500 2.320 2.500 17,900 +0.13(+5.49%)
Oct 07, 2002 2.300 2.450 2.300 2.370 15,800 -0.02(-0.84%)
Oct 04, 2002 2.449 2.449 2.250 2.390 19,776 +0.08(+3.42%)
Oct 03, 2002 2.370 2.400 2.300 2.311 31,102 -0.06(-2.49%)
Oct 02, 2002 2.270 2.370 2.250 2.370 60,900 +0.07(+3.04%)
Oct 01, 2002 2.370 2.370 2.250 2.300 41,745 +0.05(+2.22%)
Sep 30, 2002 2.311 2.320 2.220 2.250 53,100 -0.06(-2.60%)
Sep 27, 2002 2.400 2.400 2.300 2.310 10,800 +0.06(+2.67%)
Sep 26, 2002 2.260 2.520 2.250 2.250 46,400 -0.10(-4.26%)
Sep 25, 2002 2.280 2.360 2.280 2.350 20,900 +0.06(+2.62%)
Sep 24, 2002 2.360 2.450 2.250 2.290 28,200 -0.03(-1.34%)
Sep 23, 2002 2.250 2.520 2.210 2.321 110,175 +0.07(+3.16%)
Sep 20, 2002 2.251 2.300 2.250 2.250 10,900 -0.03(-1.26%)
Sep 19, 2002 2.300 2.360 2.210 2.279 44,199 -0.08(-3.45%)
Sep 18, 2002 2.400 2.439 2.300 2.360 45,900 -0.04(-1.67%)
Sep 17, 2002 2.471 2.519 2.400 2.400 29,400 -0.07(-2.83%)
Sep 16, 2002 2.520 2.550 2.461 2.470 7,800 -0.05(-1.98%)
Sep 13, 2002 2.390 2.550 2.380 2.520 65,600 +0.04(+1.61%)
Sep 12, 2002 2.500 2.530 2.350 2.480 1,830,000 +0.16(+6.90%)
Sep 11, 2002 2.336 2.499 2.320 2.320 11,900 -0.01(-0.41%)
Sep 10, 2002 2.380 2.381 2.260 2.330 27,300 -0.07(-2.93%)
Sep 09, 2002 2.450 2.540 2.380 2.400 17,100 -0.04(-1.64%)
Sep 06, 2002 2.460 2.538 2.380 2.440 108,000 -0.10(-3.90%)
Sep 05, 2002 2.510 2.550 2.300 2.539 46,200 -0.05(-1.97%)
Sep 04, 2002 2.600 2.600 2.510 2.590 14,000 +0.09(+3.60%)
Sep 03, 2002 2.610 2.680 2.500 2.500 13,400 -0.13(-4.94%)
Aug 30, 2002 2.700 2.700 2.550 2.630 34,400 -0.12(-4.36%)
Aug 29, 2002 2.550 2.750 2.260 2.750 84,300 +0.16(+6.18%)
Aug 28, 2002 2.610 2.610 2.550 2.590 56,000 -0.00(-0.12%)
Aug 27, 2002 2.650 2.660 2.580 2.593 37,900 -0.04(-1.41%)
Aug 26, 2002 2.650 2.700 2.600 2.630 27,400 -0.01(-0.38%)
Aug 23, 2002 2.590 2.640 2.550 2.640 11,250,000 +0.03(+1.15%)
Aug 22, 2002 2.750 2.750 2.600 2.610 114,800 +0.01(+0.38%)
Aug 21, 2002 2.750 2.750 2.600 2.600 21,400 -0.10(-3.70%)
Aug 20, 2002 2.690 2.750 2.610 2.700 53,175 +0.10(+3.85%)
Aug 16, 2002 2.510 2.700 2.500 2.600 30,030 -0.02(-0.77%)
Aug 15, 2002 2.570 2.700 2.570 2.620 410,000 -0.03(-1.12%)
Aug 14, 2002 2.551 2.650 2.520 2.650 2,500 +0.01(+0.38%)
Aug 13, 2002 2.690 2.690 2.550 2.640 11,700 +0.11(+4.38%)
Aug 12, 2002 2.720 2.720 2.430 2.529 30,600 -0.21(-7.69%)
Aug 07, 2002 2.600 2.790 2.480 2.740 26,500 +0.21(+8.30%)
Aug 06, 2002 2.650 2.679 2.530 2.530 22,700 +0.00(+0.00%)
Aug 05, 2002 2.410 2.550 2.400 2.530 1,740,000 +0.13(+5.42%)
Aug 02, 2002 2.820 2.820 2.400 2.400 66,300 -0.33(-12.09%)
Aug 01, 2002 2.850 2.850 2.650 2.730 78,160 -0.09(-3.19%)
Jul 31, 2002 2.650 2.950 2.500 2.820 161,800 +0.22(+8.46%)
Jul 30, 2002 2.460 2.640 2.400 2.600 43,100 +0.10(+4.00%)
Jul 29, 2002 2.400 2.500 2.300 2.500 92,500 +0.20(+8.71%)
Jul 26, 2002 2.210 2.359 2.210 2.300 62,000 -0.00(-0.02%)
Jul 25, 2002 2.150 2.360 2.150 2.300 53,000 -0.02(-0.86%)
Jul 24, 2002 2.150 2.320 2.050 2.320 128,621 +0.20(+9.55%)
Jul 23, 2002 2.120 2.190 2.100 2.118 52,500 -0.06(-2.86%)
Jul 22, 2002 2.120 2.190 2.120 2.180 119,800 +0.03(+1.40%)
Jul 19, 2002 2.150 2.210 2.150 2.150 115,900 -0.09(-4.02%)
Jul 17, 2002 2.150 2.250 2.150 2.240 329,800 +0.07(+3.23%)
Jul 12, 2002 2.250 2.250 2.100 2.170 37,000 -0.13(-5.65%)
Jul 11, 2002 2.150 2.300 2.150 2.300 14,500 +0.15(+6.98%)
Jul 10, 2002 2.300 2.380 2.140 2.150 74,900 -0.23(-9.66%)
Jul 09, 2002 2.370 2.380 2.370 2.380 27,600 +0.01(+0.40%)
Jul 08, 2002 2.440 2.440 2.370 2.370 60,000 -0.06(-2.45%)
Jul 05, 2002 2.130 2.450 2.120 2.430 24,900 +0.29(+13.55%)
Jul 04, 2002 2.180 2.220 2.100 2.140 148,100 +0.00(+0.00%)
Jul 03, 2002 2.180 2.220 2.100 2.140 148,100 -0.06(-2.73%)
Jul 02, 2002 2.250 2.250 2.110 2.200 53,000 +0.04(+1.85%)
Jul 01, 2002 2.320 2.320 2.150 2.160 40,200 -0.10(-4.42%)
Jun 28, 2002 2.120 2.340 2.110 2.260 45,500 +0.15(+7.11%)
Jun 27, 2002 2.210 2.300 2.100 2.110 74,100 -0.16(-7.05%)
Jun 26, 2002 2.180 2.270 2.100 2.270 105,700 +0.12(+5.53%)
Jun 25, 2002 2.290 2.290 2.150 2.151 106,200 -0.18(-7.68%)
Jun 21, 2002 2.420 2.480 2.330 2.330 43,900 -0.17(-6.80%)
Jun 20, 2002 2.610 2.730 2.450 2.500 53,700 -0.10(-3.85%)
Jun 19, 2002 2.450 2.650 2.450 2.600 50,900 +0.14(+5.69%)
Jun 18, 2002 2.210 2.470 2.120 2.460 79,700 +0.24(+10.81%)
Jun 17, 2002 2.170 2.300 2.130 2.220 132,800 +0.07(+3.26%)
Jun 14, 2002 2.200 2.300 2.150 2.150 85,400 -0.15(-6.52%)
Jun 12, 2002 2.300 2.450 2.260 2.300 23,200 +0.00(+0.00%)
Jun 11, 2002 2.480 2.690 2.300 2.300 68,000 -0.17(-6.88%)
Jun 10, 2002 2.500 2.510 2.390 2.470 55,600 -0.10(-3.89%)
Jun 07, 2002 2.490 2.670 2.450 2.570 69,700 +0.08(+3.21%)
Jun 06, 2002 2.490 2.620 2.490 2.490 26,300 -0.01(-0.36%)
Jun 05, 2002 2.600 2.690 2.491 2.499 109,700 -0.62(-19.90%)
May 31, 2002 2.850 3.120 2.850 3.120 49,500 +0.37(+13.45%)
May 28, 2002 2.820 3.140 2.580 2.750 153,400 -0.07(-2.52%)
May 27, 2002 2.675 2.950 2.500 2.821 51,400 +0.00(+0.00%)
May 24, 2002 2.675 2.950 2.500 2.821 51,400 +0.33(+13.29%)
May 23, 2002 2.520 2.605 2.450 2.490 31,900 -0.06(-2.35%)
May 22, 2002 2.630 2.640 2.460 2.550 26,200 -0.06(-2.34%)
May 21, 2002 2.510 2.750 2.400 2.611 89,800 +0.10(+4.02%)
May 20, 2002 2.650 2.720 2.500 2.510 37,000 -0.16(-5.99%)
May 17, 2002 2.500 2.670 2.470 2.670 26,200 +0.17(+6.80%)
May 16, 2002 2.520 2.650 2.460 2.500 19,900 -0.02(-0.79%)
May 15, 2002 2.561 2.659 2.510 2.520 26,000 -0.07(-2.70%)
May 14, 2002 2.650 2.750 2.550 2.590 41,900 +0.09(+3.56%)
May 13, 2002 2.620 2.700 2.500 2.501 55,100 -0.10(-3.99%)
May 10, 2002 2.700 2.700 2.520 2.605 33,100 +0.00(+0.19%)
May 09, 2002 2.470 2.700 2.460 2.600 38,100 -0.02(-0.76%)
May 08, 2002 2.700 2.710 2.360 2.620 224,000 -0.08(-2.96%)
May 07, 2002 2.810 2.840 2.450 2.700 127,300 -0.13(-4.59%)
May 06, 2002 2.930 2.930 2.810 2.830 44,800 -0.12(-4.07%)
May 03, 2002 2.880 2.990 2.810 2.950 65,200 +0.07(+2.43%)
May 02, 2002 2.990 2.990 2.880 2.880 16,700 -0.11(-3.68%)
May 01, 2002 2.970 3.010 2.910 2.990 59,300 +0.05(+1.70%)
Apr 30, 2002 2.760 2.940 2.720 2.940 56,600 +0.16(+5.79%)
Apr 29, 2002 2.820 2.950 2.750 2.779 44,100 -0.17(-5.80%)
Apr 26, 2002 2.953 3.080 2.750 2.950 96,600 -0.02(-0.67%)
Apr 25, 2002 3.080 3.120 2.890 2.970 73,000 -0.09(-2.94%)
Apr 24, 2002 2.970 3.099 2.970 3.060 41,000 +0.02(+0.66%)
Apr 23, 2002 3.140 3.160 2.880 3.040 82,800 -0.10(-3.18%)
Apr 22, 2002 3.150 3.160 3.050 3.140 44,200 +0.04(+1.29%)
Apr 19, 2002 3.220 3.320 3.100 3.100 58,200 -0.17(-5.20%)
Apr 18, 2002 3.212 3.400 3.140 3.270 69,800 +0.12(+3.81%)
Apr 17, 2002 3.360 3.390 3.150 3.150 99,300 -0.14(-4.26%)
Apr 16, 2002 3.265 3.450 3.220 3.290 73,700 +0.05(+1.54%)
Apr 15, 2002 3.330 3.400 3.120 3.240 73,200 -0.08(-2.41%)
Apr 12, 2002 3.270 3.350 3.110 3.320 82,500 +0.08(+2.47%)
Apr 11, 2002 3.065 3.300 3.010 3.240 193,100 +0.18(+5.88%)
Apr 10, 2002 3.255 3.350 3.000 3.060 251,700 -0.17(-5.26%)
Apr 09, 2002 3.790 3.800 3.200 3.230 227,800 -0.38(-10.53%)
Apr 08, 2002 3.890 3.950 3.440 3.610 169,200 -0.24(-6.23%)
Apr 05, 2002 3.650 4.227 3.650 3.850 1,147,500 +0.15(+4.05%)
Apr 04, 2002 3.700 3.800 3.600 3.700 42,800 -0.16(-4.15%)
Apr 03, 2002 3.850 3.950 3.650 3.860 118,800 -0.09(-2.28%)
Apr 02, 2002 3.775 3.950 3.680 3.950 77,000 +0.04(+1.02%)
Apr 01, 2002 3.700 3.950 3.650 3.910 65,400 +0.16(+4.24%)
Mar 29, 2002 3.700 4.000 3.700 3.751 73,000 +0.00(+0.00%)
Mar 28, 2002 3.700 4.000 3.700 3.751 73,000 -0.05(-1.29%)
Mar 27, 2002 4.050 4.060 3.750 3.800 342,700 -0.30(-7.32%)
Mar 26, 2002 4.420 4.420 3.930 4.100 284,000 -0.28(-6.39%)
Mar 25, 2002 4.250 4.490 4.050 4.380 182,100 +0.03(+0.69%)
Mar 22, 2002 3.960 4.500 3.900 4.350 523,800 +0.43(+10.97%)
Mar 21, 2002 3.720 4.090 3.720 3.920 129,200 +0.12(+3.16%)
Mar 20, 2002 3.660 3.830 3.660 3.800 66,100 +0.11(+2.98%)
Mar 19, 2002 3.690 3.900 3.570 3.690 79,900 -0.01(-0.27%)
Mar 18, 2002 4.000 4.000 3.600 3.700 113,000 -0.28(-7.04%)
Mar 15, 2002 4.100 4.140 3.810 3.980 100,100 -0.01(-0.25%)
Mar 14, 2002 3.870 4.250 3.740 3.990 366,200 +0.21(+5.56%)
Mar 13, 2002 3.450 3.890 3.400 3.780 307,500 +0.31(+8.93%)
Mar 12, 2002 3.200 3.490 3.160 3.470 189,600 +0.30(+9.46%)
Mar 11, 2002 3.000 3.200 2.950 3.170 139,400 +0.16(+5.32%)
Mar 08, 2002 2.870 3.150 2.870 3.010 63,500 +0.11(+3.79%)
Mar 07, 2002 2.810 2.900 2.800 2.900 42,800 +0.00(+0.00%)
Mar 06, 2002 2.985 2.985 2.800 2.900 31,600 +0.05(+1.75%)
Mar 05, 2002 2.830 2.950 2.830 2.850 50,500 +0.02(+0.55%)
Mar 04, 2002 2.860 3.000 2.750 2.834 39,300 -0.07(-2.26%)
Mar 01, 2002 2.860 3.000 2.810 2.900 34,900 +0.02(+0.69%)
Feb 28, 2002 2.820 3.150 2.710 2.880 29,400 -0.06(-2.04%)
Feb 27, 2002 2.940 2.980 2.820 2.940 58,800 +0.04(+1.38%)
Feb 26, 2002 2.870 3.100 2.870 2.900 31,800 -0.15(-4.92%)
Feb 25, 2002 2.850 3.260 2.800 3.050 104,000 +0.15(+5.17%)
Feb 22, 2002 3.001 3.100 2.900 2.900 40,600 -0.05(-1.69%)
Feb 21, 2002 2.960 3.200 2.910 2.950 120,800 -0.09(-2.96%)
Feb 20, 2002 2.900 3.200 2.840 3.040 108,000 +0.19(+6.48%)
Feb 19, 2002 3.060 3.150 2.850 2.855 72,200 -0.19(-6.39%)
Feb 18, 2002 3.150 3.250 3.000 3.050 149,000 +0.00(+0.00%)
Feb 15, 2002 3.150 3.250 3.000 3.050 149,000 +0.05(+1.67%)
Feb 14, 2002 3.215 3.500 3.000 3.000 188,400 -0.14(-4.46%)
Feb 13, 2002 3.080 3.330 3.080 3.140 487,100 -0.01(-0.32%)
Feb 12, 2002 3.080 3.150 3.080 3.150 64,200 +0.06(+1.94%)
Feb 11, 2002 3.090 3.150 3.020 3.090 71,100 +0.02(+0.73%)
Feb 08, 2002 2.950 3.090 2.940 3.067 70,600 +0.12(+3.98%)
Feb 07, 2002 3.040 3.050 2.910 2.950 46,600 -0.10(-3.28%)
Feb 06, 2002 3.020 3.200 3.020 3.050 84,800 +0.05(+1.67%)
Feb 05, 2002 3.100 3.100 2.900 3.000 149,300 +0.00(+0.00%)
Feb 04, 2002 3.000 3.270 2.900 3.000 65,900 -0.10(-3.23%)
Feb 01, 2002 3.050 3.250 2.800 3.100 459,700 -0.36(-10.40%)
Jan 31, 2002 2.520 3.460 2.520 3.460 147,000 +0.81(+30.57%)
Jan 30, 2002 2.580 2.650 2.460 2.650 34,800 +0.15(+6.00%)
Jan 29, 2002 2.530 2.590 2.500 2.500 13,800 -0.11(-4.21%)
Jan 28, 2002 2.290 2.610 2.290 2.610 64,300 +0.31(+13.48%)
Jan 25, 2002 2.300 2.420 2.300 2.300 28,000 -0.02(-0.86%)
Jan 24, 2002 2.360 2.550 2.300 2.320 63,600 -0.04(-1.69%)
Jan 23, 2002 2.400 2.480 2.350 2.360 23,700 -0.02(-0.84%)
Jan 22, 2002 2.430 2.500 2.360 2.380 44,000 -0.02(-0.83%)
Jan 21, 2002 2.499 2.499 2.400 2.400 26,300 +0.00(+0.00%)
Jan 18, 2002 2.499 2.499 2.400 2.400 26,300 -0.04(-1.64%)
Jan 17, 2002 2.470 2.540 2.410 2.440 18,700 -0.10(-3.88%)
Jan 16, 2002 2.450 2.550 2.400 2.539 59,400 +0.14(+5.78%)
Jan 15, 2002 2.500 2.550 2.350 2.400 55,600 -0.15(-5.88%)
Jan 14, 2002 2.511 2.590 2.420 2.550 9,400 +0.04(+1.59%)
Jan 11, 2002 2.690 2.700 2.510 2.510 5,100 -0.09(-3.46%)
Jan 10, 2002 2.460 2.700 2.460 2.600 28,700 +0.16(+6.73%)
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.