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 -6.35 (-3.85%)
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 (%)
Jun 30, 2021 203.85 203.85 197.73 199.62 192,990 -4.41(-2.16%)
Jun 29, 2021 201.00 204.75 198.89 204.03 318,537 +2.85(+1.42%)
Jun 28, 2021 193.39 201.32 193.39 201.18 312,683 +9.56(+4.99%)
Jun 25, 2021 192.69 193.65 189.19 191.62 618,719 -1.25(-0.65%)
Jun 24, 2021 194.98 195.82 192.24 192.87 242,969 -0.05(-0.03%)
Jun 23, 2021 196.78 197.97 191.86 192.92 530,403 -4.23(-2.15%)
Jun 22, 2021 197.04 198.18 195.14 197.15 431,676 +1.01(+0.51%)
Jun 21, 2021 197.80 200.15 192.37 196.14 282,604 -1.20(-0.61%)
Jun 18, 2021 199.06 203.31 194.90 197.34 1,123,875 -2.30(-1.15%)
Jun 17, 2021 188.75 201.43 188.75 199.64 509,040 +9.50(+5.00%)
Jun 16, 2021 190.13 193.70 187.52 190.14 228,959 +0.50(+0.26%)
Jun 15, 2021 193.91 196.30 188.71 189.64 258,084 -5.50(-2.82%)
Jun 14, 2021 191.95 196.24 191.95 195.14 288,312 +3.62(+1.89%)
Jun 11, 2021 191.37 192.97 189.60 191.52 248,623 +1.52(+0.80%)
Jun 10, 2021 186.19 190.99 185.24 190.00 332,827 +3.77(+2.02%)
Jun 09, 2021 184.98 187.78 183.43 186.23 324,930 +3.74(+2.05%)
Jun 08, 2021 186.49 187.30 179.50 182.49 392,166 -1.36(-0.74%)
Jun 07, 2021 176.90 184.35 175.34 183.85 605,605 +6.06(+3.41%)
Jun 04, 2021 176.60 180.96 176.60 177.79 303,939 +2.19(+1.25%)
Jun 03, 2021 176.07 177.96 172.91 175.60 345,078 -2.84(-1.59%)
Jun 02, 2021 173.25 179.84 172.59 178.44 434,955 +5.69(+3.29%)
Jun 01, 2021 182.61 182.61 172.41 172.75 656,180 -9.86(-5.40%)
May 28, 2021 183.48 187.20 182.29 182.61 301,551 +1.16(+0.64%)
May 27, 2021 178.44 183.97 177.99 181.45 363,945 +2.54(+1.42%)
May 26, 2021 179.93 181.00 176.78 178.91 311,016 -0.56(-0.31%)
May 25, 2021 177.23 180.72 176.08 179.47 372,242 +2.78(+1.57%)
May 24, 2021 181.56 183.02 176.13 176.69 483,216 -3.31(-1.84%)
May 21, 2021 182.10 183.25 178.42 180.00 413,596 -1.41(-0.78%)
May 20, 2021 177.48 182.24 177.01 181.41 603,969 +5.13(+2.91%)
May 19, 2021 168.41 177.13 167.00 176.28 884,292 +4.29(+2.49%)
May 18, 2021 164.92 172.84 164.90 171.99 650,846 +6.12(+3.69%)
May 17, 2021 170.94 171.90 162.29 165.87 783,776 -6.09(-3.54%)
May 14, 2021 168.98 174.78 168.47 171.96 377,775 +2.31(+1.36%)
May 13, 2021 172.14 173.54 164.29 169.65 550,887 -1.95(-1.14%)
May 12, 2021 173.35 177.00 171.03 171.60 347,129 -3.86(-2.20%)
May 11, 2021 168.04 178.37 167.09 175.46 716,326 +0.33(+0.19%)
May 10, 2021 185.00 186.00 171.05 175.13 533,427 -12.67(-6.75%)
May 07, 2021 186.46 193.35 186.08 187.80 435,202 +2.58(+1.39%)
May 06, 2021 191.94 191.94 181.55 185.22 554,722 -9.59(-4.92%)
May 05, 2021 197.45 199.49 193.66 194.81 414,178 +0.14(+0.07%)
May 04, 2021 215.10 215.10 194.04 194.67 572,619 -13.44(-6.46%)
May 03, 2021 211.77 212.68 206.86 208.11 274,939 -3.60(-1.70%)
Apr 30, 2021 211.87 216.76 210.55 211.71 303,500 -1.43(-0.67%)
Apr 29, 2021 219.44 219.81 212.52 213.14 217,191 -6.60(-3.00%)
Apr 28, 2021 220.62 221.97 217.36 219.74 257,500 -1.21(-0.55%)
Apr 27, 2021 218.95 222.24 218.21 220.95 224,256 +0.91(+0.41%)
Apr 26, 2021 218.42 223.03 218.00 220.04 316,807 +1.72(+0.79%)
Apr 23, 2021 217.66 220.82 214.51 218.32 302,500 +2.00(+0.92%)
Apr 22, 2021 218.04 221.26 214.88 216.32 303,916 -1.27(-0.58%)
Apr 21, 2021 211.07 217.86 210.22 217.59 313,065 +5.60(+2.64%)
Apr 20, 2021 211.03 214.46 208.17 211.99 182,664 -0.05(-0.02%)
Apr 19, 2021 212.01 213.58 208.06 212.04 232,547 -1.26(-0.59%)
Apr 16, 2021 214.18 214.46 211.95 213.30 140,800 -0.27(-0.13%)
Apr 15, 2021 209.13 215.00 207.73 213.57 209,164 +8.28(+4.03%)
Apr 14, 2021 212.83 213.40 205.17 205.29 250,561 -7.57(-3.56%)
Apr 13, 2021 208.62 212.97 208.26 212.86 279,471 +5.84(+2.82%)
Apr 12, 2021 205.35 207.54 202.75 207.02 229,353 +0.92(+0.45%)
Apr 09, 2021 202.01 206.78 201.38 206.10 216,500 +1.94(+0.95%)
Apr 08, 2021 204.18 207.37 202.90 204.16 284,230 +2.85(+1.42%)
Apr 07, 2021 205.79 205.79 200.41 201.31 208,807 -3.66(-1.79%)
Apr 06, 2021 200.92 206.19 199.04 204.97 340,983 +4.55(+2.27%)
Apr 05, 2021 197.33 200.58 195.57 200.42 291,156 +4.98(+2.55%)
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.