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 )

157.88 -0.90 (-0.57%)
Streaming Delayed Price Updated: 3:41 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 (%)
Dec 30, 2005 3.860 4.190 3.750 4.000 1,053,985 +0.14(+3.63%)
Dec 29, 2005 3.860 3.940 3.740 3.860 936,628 -0.08(-2.03%)
Dec 28, 2005 4.000 4.450 3.880 3.940 6,018,200 +0.14(+3.68%)
Dec 27, 2005 3.450 4.240 3.270 3.800 3,283,900 +0.61(+19.12%)
Dec 23, 2005 3.240 3.290 3.132 3.190 177,012 -0.04(-1.24%)
Dec 22, 2005 3.210 3.320 3.160 3.230 89,912 +0.01(+0.31%)
Dec 21, 2005 3.270 3.460 3.160 3.220 69,532 -0.09(-2.72%)
Dec 20, 2005 3.160 3.500 3.160 3.310 158,536 +0.08(+2.48%)
Dec 19, 2005 3.250 3.270 3.160 3.230 96,221 +0.01(+0.31%)
Dec 16, 2005 3.370 3.440 3.140 3.220 148,917 -0.04(-1.23%)
Dec 15, 2005 3.090 3.430 3.090 3.260 210,869 +0.13(+4.15%)
Dec 14, 2005 3.190 3.200 3.060 3.130 144,493 -0.06(-1.88%)
Dec 13, 2005 2.950 3.190 2.940 3.190 269,711 +0.24(+8.14%)
Dec 12, 2005 2.930 2.980 2.930 2.950 46,765 +0.02(+0.68%)
Dec 09, 2005 2.910 2.960 2.910 2.930 56,422 -0.03(-1.01%)
Dec 08, 2005 2.900 2.970 2.870 2.960 82,694 +0.07(+2.42%)
Dec 07, 2005 3.010 3.010 2.880 2.890 111,825 -0.08(-2.69%)
Dec 06, 2005 2.950 3.020 2.940 2.970 93,173 +0.00(+0.00%)
Dec 05, 2005 2.910 2.990 2.910 2.970 66,181 +0.07(+2.41%)
Dec 02, 2005 2.980 2.980 2.900 2.900 84,984 -0.02(-0.68%)
Dec 01, 2005 3.020 3.020 2.880 2.920 86,932 -0.04(-1.35%)
Nov 30, 2005 2.990 3.030 2.890 2.960 142,109 -0.05(-1.66%)
Nov 29, 2005 3.060 3.140 3.000 3.010 69,900 -0.03(-0.99%)
Nov 28, 2005 3.150 3.150 3.010 3.040 62,090 -0.07(-2.25%)
Nov 25, 2005 2.980 3.140 2.962 3.110 55,175 +0.11(+3.67%)
Nov 23, 2005 2.980 3.060 2.980 3.000 73,432 -0.01(-0.33%)
Nov 22, 2005 3.020 3.200 3.000 3.010 56,099 -0.05(-1.63%)
Nov 21, 2005 3.100 3.230 3.040 3.060 56,966 -0.04(-1.29%)
Nov 18, 2005 3.090 3.100 3.000 3.100 37,402 +0.08(+2.65%)
Nov 17, 2005 3.060 3.080 3.000 3.020 47,389 +0.01(+0.33%)
Nov 16, 2005 3.150 3.250 3.000 3.010 108,955 -0.15(-4.75%)
Nov 15, 2005 3.080 3.290 3.080 3.160 184,363 +0.07(+2.26%)
Nov 14, 2005 3.040 3.230 3.040 3.090 112,727 +0.05(+1.65%)
Nov 11, 2005 2.980 3.180 2.980 3.040 95,146 +0.05(+1.67%)
Nov 10, 2005 3.050 3.060 2.910 2.990 189,261 -0.05(-1.64%)
Nov 09, 2005 3.050 3.155 3.010 3.040 180,615 -0.05(-1.62%)
Nov 08, 2005 3.080 3.170 3.060 3.090 168,195 -0.02(-0.64%)
Nov 07, 2005 3.270 3.310 3.070 3.110 354,896 -0.17(-5.18%)
Nov 04, 2005 3.320 3.450 3.240 3.280 201,889 -0.04(-1.20%)
Nov 03, 2005 3.410 3.800 3.250 3.320 555,722 -0.16(-4.60%)
Nov 02, 2005 3.640 3.800 3.380 3.480 331,603 -0.17(-4.66%)
Nov 01, 2005 3.730 3.730 3.540 3.650 121,934 -0.05(-1.35%)
Oct 31, 2005 3.490 3.750 3.400 3.700 104,663 +0.22(+6.32%)
Oct 28, 2005 3.490 3.700 3.460 3.480 85,355 -0.03(-0.85%)
Oct 27, 2005 3.600 3.690 3.450 3.510 103,918 -0.11(-3.04%)
Oct 26, 2005 3.810 3.940 3.610 3.620 273,773 -0.21(-5.48%)
Oct 25, 2005 3.570 3.860 3.480 3.830 321,838 +0.26(+7.28%)
Oct 24, 2005 3.410 3.750 3.310 3.570 222,920 +0.16(+4.69%)
Oct 21, 2005 3.340 3.720 3.270 3.410 243,882 +0.10(+3.02%)
Oct 20, 2005 3.300 3.460 3.250 3.310 90,152 +0.04(+1.22%)
Oct 19, 2005 3.249 3.310 3.199 3.270 143,587 -0.02(-0.61%)
Oct 18, 2005 3.300 3.300 3.170 3.290 131,191 +0.01(+0.30%)
Oct 17, 2005 3.230 3.300 3.210 3.280 100,375 +0.08(+2.50%)
Oct 14, 2005 3.200 3.200 3.100 3.200 57,986 +0.05(+1.59%)
Oct 13, 2005 3.070 3.200 2.850 3.150 142,157 +0.09(+2.94%)
Oct 12, 2005 3.100 3.200 3.020 3.060 155,896 -0.06(-1.92%)
Oct 11, 2005 3.200 3.250 3.070 3.120 150,000 -0.08(-2.50%)
Oct 10, 2005 3.090 3.220 3.000 3.200 164,925 +0.12(+3.90%)
Oct 07, 2005 2.800 3.080 2.783 3.080 232,574 +0.28(+10.00%)
Oct 06, 2005 2.890 2.890 2.710 2.800 363,336 -0.09(-3.11%)
Oct 05, 2005 3.060 3.060 2.880 2.890 190,061 -0.17(-5.56%)
Oct 04, 2005 3.120 3.170 2.910 3.060 203,245 -0.06(-1.92%)
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.