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 )

148.29 -2.06 (-1.37%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 4, 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 (%)
Jun 29, 2007 3.690 3.900 3.690 3.900 55,637 +0.15(+3.89%)
Jun 28, 2007 3.780 3.830 3.730 3.754 108,156 -0.06(-1.47%)
Jun 27, 2007 3.850 3.880 3.800 3.810 30,676 -0.02(-0.52%)
Jun 26, 2007 3.850 3.930 3.750 3.830 85,678 -0.05(-1.29%)
Jun 25, 2007 3.870 3.970 3.860 3.880 45,696 -0.02(-0.51%)
Jun 22, 2007 3.710 3.950 3.710 3.900 73,913 +0.17(+4.56%)
Jun 21, 2007 3.680 3.770 3.660 3.730 20,214 -0.01(-0.27%)
Jun 20, 2007 3.820 3.850 3.620 3.740 168,900 -0.11(-2.74%)
Jun 19, 2007 3.810 3.920 3.810 3.845 123,300 -0.01(-0.38%)
Jun 18, 2007 3.930 3.930 3.830 3.860 122,700 -0.04(-1.03%)
Jun 15, 2007 3.930 3.930 3.830 3.900 46,700 +0.01(+0.26%)
Jun 14, 2007 3.970 3.970 3.860 3.890 78,500 -0.05(-1.27%)
Jun 13, 2007 3.850 4.050 3.770 3.940 183,300 +0.09(+2.34%)
Jun 12, 2007 3.630 4.000 3.630 3.850 330,900 +0.30(+8.45%)
Jun 11, 2007 3.500 3.600 3.470 3.550 72,675 +0.07(+2.01%)
Jun 08, 2007 3.500 3.530 3.430 3.480 51,050 -0.01(-0.29%)
Jun 07, 2007 3.520 3.600 3.480 3.490 68,990 -0.03(-0.85%)
Jun 06, 2007 3.500 3.600 3.500 3.520 87,399 -0.06(-1.68%)
Jun 05, 2007 3.650 3.680 3.580 3.580 32,988 -0.08(-2.19%)
Jun 04, 2007 3.700 3.740 3.650 3.660 20,558 -0.05(-1.35%)
Jun 01, 2007 3.884 3.884 3.670 3.710 67,472 -0.16(-4.13%)
May 31, 2007 3.840 3.920 3.800 3.870 64,665 +0.03(+0.78%)
May 30, 2007 3.800 3.910 3.770 3.840 72,466 +0.08(+2.13%)
May 29, 2007 3.610 3.850 3.610 3.760 103,764 +0.16(+4.44%)
May 25, 2007 3.639 3.639 3.570 3.600 24,275 -0.03(-0.83%)
May 24, 2007 3.550 3.670 3.520 3.630 29,850 +0.07(+1.97%)
May 23, 2007 3.520 3.580 3.480 3.560 28,763 +0.05(+1.42%)
May 22, 2007 3.490 3.510 3.470 3.510 47,445 +0.02(+0.57%)
May 21, 2007 3.490 3.510 3.460 3.490 60,413 -0.01(-0.29%)
May 18, 2007 3.510 3.530 3.480 3.500 41,295 +0.00(+0.00%)
May 17, 2007 3.490 3.520 3.490 3.500 22,986 +0.00(+0.00%)
May 16, 2007 3.530 3.570 3.490 3.500 15,146 +0.00(+0.00%)
May 15, 2007 3.550 3.590 3.480 3.500 46,672 -0.07(-1.96%)
May 14, 2007 3.620 3.620 3.550 3.570 23,771 +0.00(+0.00%)
May 11, 2007 3.550 3.700 3.520 3.570 73,334 +0.09(+2.59%)
May 10, 2007 3.500 3.550 3.460 3.480 57,101 -0.02(-0.57%)
May 09, 2007 3.540 3.540 3.500 3.500 20,271 +0.00(+0.00%)
May 08, 2007 3.490 3.510 3.466 3.500 56,017 +0.00(+0.00%)
May 07, 2007 3.480 3.520 3.430 3.500 46,849 -0.01(-0.28%)
May 04, 2007 3.470 3.520 3.470 3.510 51,977 +0.01(+0.29%)
May 03, 2007 3.520 3.520 3.480 3.500 48,392 +0.01(+0.29%)
May 02, 2007 3.510 3.550 3.490 3.490 39,755 -0.06(-1.69%)
May 01, 2007 3.480 3.570 3.480 3.550 50,546 +0.04(+1.14%)
Apr 30, 2007 3.540 3.600 3.410 3.510 114,668 -0.06(-1.68%)
Apr 27, 2007 3.640 3.640 3.510 3.570 31,187 -0.04(-1.11%)
Apr 26, 2007 3.580 3.610 3.510 3.610 72,622 +0.04(+1.12%)
Apr 25, 2007 3.550 3.610 3.540 3.570 56,640 -0.01(-0.28%)
Apr 24, 2007 3.600 3.620 3.500 3.580 44,903 +0.03(+0.85%)
Apr 23, 2007 3.590 3.700 3.480 3.550 83,662 -0.01(-0.28%)
Apr 20, 2007 3.600 3.650 3.510 3.560 60,391 -0.06(-1.66%)
Apr 19, 2007 3.600 3.680 3.550 3.620 73,681 +0.09(+2.55%)
Apr 18, 2007 3.430 3.550 3.400 3.530 73,511 +0.10(+2.92%)
Apr 17, 2007 3.410 3.560 3.410 3.430 101,011 +0.01(+0.29%)
Apr 16, 2007 3.550 3.630 3.400 3.420 184,807 -0.11(-3.12%)
Apr 13, 2007 3.620 3.651 3.500 3.530 91,693 -0.08(-2.22%)
Apr 12, 2007 3.520 3.750 3.500 3.610 109,720 +0.06(+1.69%)
Apr 11, 2007 3.710 3.810 3.320 3.550 397,807 -0.07(-1.93%)
Apr 10, 2007 3.680 3.980 3.510 3.620 416,441 -0.13(-3.47%)
Apr 09, 2007 3.390 3.820 3.320 3.750 474,463 +0.32(+9.33%)
Apr 05, 2007 3.150 3.430 3.100 3.430 307,519 +0.28(+8.89%)
Apr 04, 2007 3.130 3.230 3.130 3.150 63,439 -0.01(-0.32%)
Apr 03, 2007 3.090 3.210 3.060 3.160 89,444 +0.02(+0.64%)
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.