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 (%)
Apr 30, 2012 4.450 4.500 4.280 4.410 277,752 -0.09(-2.00%)
Apr 27, 2012 4.260 4.520 4.250 4.500 403,423 +0.16(+3.69%)
Apr 26, 2012 4.500 5.000 4.000 4.340 2,239,358 -2.92(-40.22%)
Apr 25, 2012 6.360 7.290 6.360 7.260 1,262,900 +0.90(+14.15%)
Apr 24, 2012 6.280 6.360 6.240 6.360 74,757 +0.07(+1.11%)
Apr 23, 2012 6.080 6.290 6.010 6.290 170,545 +0.11(+1.78%)
Apr 20, 2012 6.340 6.370 6.040 6.180 185,542 -0.06(-0.96%)
Apr 19, 2012 6.200 6.310 6.110 6.240 167,075 +0.09(+1.46%)
Apr 18, 2012 6.360 6.400 6.000 6.150 207,364 -0.22(-3.45%)
Apr 17, 2012 6.390 6.480 6.330 6.370 174,261 +0.02(+0.31%)
Apr 16, 2012 6.250 6.350 6.210 6.350 239,694 +0.13(+2.09%)
Apr 13, 2012 6.110 6.250 6.100 6.220 101,546 +0.05(+0.81%)
Apr 12, 2012 6.170 6.260 6.130 6.170 249,218 +0.04(+0.65%)
Apr 11, 2012 6.100 6.150 5.920 6.130 186,363 +0.03(+0.49%)
Apr 10, 2012 6.250 6.260 5.950 6.100 176,542 -0.12(-1.93%)
Apr 09, 2012 6.140 6.350 6.100 6.220 135,722 -0.03(-0.48%)
Apr 05, 2012 6.120 6.270 6.050 6.250 134,061 +0.03(+0.48%)
Apr 04, 2012 6.450 6.450 5.780 6.220 382,095 -0.15(-2.35%)
Apr 03, 2012 6.200 6.410 6.160 6.370 278,762 +0.19(+3.07%)
Apr 02, 2012 5.880 6.200 5.860 6.180 315,108 +0.28(+4.75%)
Mar 30, 2012 5.950 6.000 5.750 5.900 324,206 +0.01(+0.17%)
Mar 29, 2012 5.770 5.990 5.650 5.890 516,283 +0.16(+2.79%)
Mar 28, 2012 5.460 5.750 5.410 5.730 505,703 +0.36(+6.70%)
Mar 27, 2012 5.050 5.440 5.045 5.370 331,453 +0.32(+6.34%)
Mar 26, 2012 5.010 5.120 5.000 5.050 119,974 +0.12(+2.43%)
Mar 23, 2012 5.010 5.100 4.930 4.930 164,484 -0.06(-1.20%)
Mar 22, 2012 4.830 5.130 4.800 4.990 166,877 +0.18(+3.74%)
Mar 21, 2012 4.740 4.830 4.740 4.810 39,697 +0.09(+1.91%)
Mar 20, 2012 4.652 4.760 4.652 4.720 33,272 +0.02(+0.43%)
Mar 19, 2012 4.770 4.820 4.650 4.700 83,554 -0.04(-0.84%)
Mar 16, 2012 4.890 4.890 4.654 4.740 36,084 -0.13(-2.67%)
Mar 15, 2012 4.810 4.920 4.760 4.870 42,065 +0.06(+1.25%)
Mar 14, 2012 4.680 4.810 4.680 4.810 41,422 +0.14(+3.00%)
Mar 13, 2012 4.730 4.839 4.541 4.670 94,301 -0.03(-0.64%)
Mar 12, 2012 4.850 4.850 4.700 4.700 64,547 -0.15(-3.09%)
Mar 09, 2012 5.000 5.030 4.830 4.850 97,233 -0.14(-2.81%)
Mar 08, 2012 4.800 5.120 4.800 4.990 211,121 +0.21(+4.39%)
Mar 07, 2012 4.710 4.780 4.700 4.780 25,995 +0.10(+2.14%)
Mar 06, 2012 4.700 4.750 4.650 4.680 27,779 +0.00(+0.00%)
Mar 05, 2012 4.700 4.750 4.650 4.680 55,043 -0.01(-0.21%)
Mar 02, 2012 4.600 4.700 4.600 4.690 39,627 +0.06(+1.30%)
Mar 01, 2012 4.490 4.650 4.490 4.630 108,836 +0.22(+4.99%)
Feb 29, 2012 4.320 4.410 4.320 4.410 32,010 +0.09(+2.08%)
Feb 28, 2012 4.360 4.410 4.310 4.320 40,909 -0.06(-1.37%)
Feb 27, 2012 4.350 4.450 4.304 4.380 42,226 +0.09(+2.10%)
Feb 24, 2012 4.250 4.330 4.191 4.290 56,992 +0.04(+0.94%)
Feb 23, 2012 4.190 4.300 4.190 4.250 28,578 -0.01(-0.23%)
Feb 22, 2012 4.310 4.310 4.180 4.260 9,924 -0.05(-1.12%)
Feb 21, 2012 4.250 4.350 4.221 4.308 78,302 +0.10(+2.34%)
Feb 17, 2012 4.140 4.300 4.130 4.210 37,536 +0.08(+1.94%)
Feb 16, 2012 4.030 4.130 4.010 4.130 16,399 +0.09(+2.23%)
Feb 15, 2012 4.010 4.050 3.981 4.040 9,434 -0.03(-0.74%)
Feb 14, 2012 4.200 4.210 3.760 4.070 48,614 -0.08(-1.93%)
Feb 13, 2012 4.250 4.250 4.150 4.150 24,683 -0.06(-1.43%)
Feb 10, 2012 4.225 4.250 4.200 4.210 12,089 -0.01(-0.24%)
Feb 09, 2012 4.210 4.250 4.180 4.220 14,733 +0.02(+0.48%)
Feb 08, 2012 4.160 4.200 4.150 4.200 20,078 +0.00(+0.00%)
Feb 07, 2012 4.190 4.210 4.130 4.200 30,737 +0.07(+1.69%)
Feb 06, 2012 4.140 4.150 4.030 4.130 18,588 -0.01(-0.24%)
Feb 03, 2012 4.030 4.150 3.991 4.140 46,193 +0.15(+3.76%)
Feb 02, 2012 4.059 4.090 3.990 3.990 14,791 -0.05(-1.24%)
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.