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 )

158.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 02, 2009 4.900 4.980 4.890 4.940 124,309 +0.06(+1.23%)
Oct 30, 2009 4.960 4.970 4.850 4.880 237,752 -0.08(-1.61%)
Oct 29, 2009 4.880 5.030 4.870 4.960 115,104 +0.08(+1.64%)
Oct 28, 2009 5.040 5.090 4.870 4.880 95,448 -0.15(-2.98%)
Oct 27, 2009 5.070 5.110 5.010 5.030 31,679 -0.04(-0.79%)
Oct 26, 2009 5.000 5.130 5.000 5.070 64,442 +0.06(+1.20%)
Oct 23, 2009 4.995 5.200 4.950 5.010 95,500 +0.02(+0.40%)
Oct 22, 2009 5.000 5.050 4.960 4.990 64,890 -0.02(-0.40%)
Oct 21, 2009 4.980 5.130 4.980 5.010 59,886 +0.03(+0.60%)
Oct 20, 2009 5.010 5.120 4.980 4.980 64,242 -0.15(-2.92%)
Oct 19, 2009 5.020 5.240 5.020 5.130 167,332 +0.13(+2.60%)
Oct 16, 2009 4.880 5.040 4.880 5.000 83,990 +0.11(+2.25%)
Oct 15, 2009 5.050 5.050 4.860 4.890 77,585 -0.21(-4.12%)
Oct 14, 2009 5.020 5.100 4.940 5.100 64,284 +0.15(+3.03%)
Oct 13, 2009 5.010 5.050 4.880 4.950 33,475 -0.05(-1.00%)
Oct 12, 2009 4.957 5.020 4.940 5.000 38,061 +0.01(+0.20%)
Oct 09, 2009 5.000 5.000 4.920 4.990 42,495 +0.07(+1.42%)
Oct 08, 2009 5.070 5.070 4.910 4.920 62,518 -0.12(-2.38%)
Oct 07, 2009 4.930 5.040 4.860 5.040 39,740 +0.12(+2.44%)
Oct 06, 2009 4.870 4.950 4.710 4.920 106,694 +0.06(+1.23%)
Oct 05, 2009 4.850 4.910 4.820 4.860 74,427 +0.05(+1.04%)
Oct 02, 2009 4.900 4.980 4.790 4.810 105,968 -0.11(-2.24%)
Oct 01, 2009 5.000 5.040 4.910 4.920 195,692 -0.09(-1.80%)
Sep 30, 2009 5.110 5.150 4.980 5.010 110,038 -0.11(-2.15%)
Sep 29, 2009 5.110 5.170 5.050 5.120 36,681 +0.00(+0.00%)
Sep 28, 2009 5.060 5.130 5.030 5.120 76,973 +0.07(+1.39%)
Sep 25, 2009 5.030 5.100 5.000 5.050 113,562 +0.02(+0.40%)
Sep 24, 2009 5.060 5.130 5.000 5.030 99,697 -0.01(-0.20%)
Sep 23, 2009 5.030 5.170 5.030 5.040 59,512 -0.02(-0.40%)
Sep 22, 2009 5.140 5.180 5.050 5.060 30,727 -0.07(-1.36%)
Sep 21, 2009 5.110 5.170 5.020 5.130 35,393 -0.04(-0.77%)
Sep 18, 2009 5.260 5.290 5.150 5.170 126,139 -0.07(-1.34%)
Sep 17, 2009 5.100 5.300 5.060 5.240 68,753 +0.15(+2.95%)
Sep 16, 2009 5.170 5.240 5.050 5.090 77,602 -0.08(-1.55%)
Sep 15, 2009 5.160 5.330 5.120 5.170 51,692 -0.02(-0.39%)
Sep 14, 2009 4.960 5.190 4.960 5.190 69,987 +0.23(+4.64%)
Sep 11, 2009 5.050 5.050 4.950 4.960 48,300 -0.13(-2.55%)
Sep 10, 2009 4.980 5.130 4.970 5.090 44,769 +0.09(+1.80%)
Sep 09, 2009 4.990 5.040 4.960 5.000 65,947 +0.01(+0.20%)
Sep 08, 2009 5.140 5.170 4.960 4.990 116,148 -0.14(-2.73%)
Sep 04, 2009 5.090 5.130 5.050 5.130 105,235 +0.03(+0.59%)
Sep 03, 2009 5.050 5.100 5.040 5.100 62,908 +0.07(+1.39%)
Sep 02, 2009 5.070 5.093 5.030 5.030 57,912 -0.02(-0.40%)
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.