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 (%)
Jun 28, 2013 7.910 8.330 7.690 8.240 617,290 +0.32(+4.04%)
Jun 27, 2013 7.820 7.970 7.800 7.920 0 +0.16(+2.06%)
Jun 26, 2013 7.690 7.830 7.580 7.760 0 +0.13(+1.70%)
Jun 25, 2013 7.920 7.920 7.520 7.630 0 -0.21(-2.68%)
Jun 24, 2013 7.860 7.900 7.710 7.840 0 -0.15(-1.88%)
Jun 21, 2013 7.580 8.100 7.550 7.990 359,701 +0.41(+5.41%)
Jun 20, 2013 7.580 7.640 7.370 7.580 0 -0.11(-1.43%)
Jun 19, 2013 7.910 7.940 7.600 7.690 0 -0.23(-2.90%)
Jun 18, 2013 7.670 8.030 7.580 7.920 0 +0.28(+3.66%)
Jun 17, 2013 7.720 7.786 7.540 7.640 0 +0.03(+0.39%)
Jun 14, 2013 7.800 7.905 7.540 7.610 0 -0.08(-1.04%)
Jun 13, 2013 7.700 7.780 7.500 7.690 249,729 -0.05(-0.65%)
Jun 12, 2013 8.090 8.090 7.690 7.740 207,740 -0.30(-3.73%)
Jun 11, 2013 8.110 8.290 7.980 8.040 0 -0.10(-1.23%)
Jun 10, 2013 8.170 8.350 8.060 8.140 0 +0.05(+0.62%)
Jun 07, 2013 8.170 8.260 8.080 8.090 0 -0.02(-0.25%)
Jun 06, 2013 7.840 8.110 7.700 8.110 278,732 +0.25(+3.18%)
Jun 05, 2013 8.060 8.180 7.700 7.860 0 -0.25(-3.08%)
Jun 04, 2013 8.200 8.340 8.074 8.110 0 -0.11(-1.34%)
Jun 03, 2013 8.270 8.420 8.030 8.220 317,839 -0.06(-0.72%)
May 31, 2013 8.420 8.500 8.270 8.280 223,785 -0.21(-2.47%)
May 30, 2013 8.460 8.560 8.460 8.490 222,355 +0.05(+0.59%)
May 29, 2013 8.390 8.585 8.270 8.440 136,557 -0.06(-0.71%)
May 28, 2013 8.660 8.780 8.460 8.500 185,694 +0.02(+0.24%)
May 24, 2013 8.490 8.570 8.420 8.480 0 -0.02(-0.24%)
May 23, 2013 8.090 8.570 8.040 8.500 0 +0.27(+3.28%)
May 22, 2013 8.600 8.860 8.000 8.230 0 -0.38(-4.41%)
May 21, 2013 8.690 8.770 8.530 8.610 0 -0.09(-1.03%)
May 20, 2013 8.860 8.989 8.510 8.700 0 -0.15(-1.69%)
May 17, 2013 8.940 9.100 8.750 8.850 0 -0.03(-0.34%)
May 16, 2013 8.990 9.000 8.800 8.880 190,921 -0.11(-1.22%)
May 15, 2013 8.840 9.050 8.820 8.990 0 -0.10(-1.10%)
May 13, 2013 9.000 9.090 8.820 9.090 0 +0.11(+1.22%)
May 10, 2013 9.400 9.440 8.850 8.980 0 -0.38(-4.06%)
May 09, 2013 9.400 9.450 9.310 9.360 0 +0.00(+0.00%)
May 08, 2013 9.400 9.650 9.255 9.360 0 +0.13(+1.41%)
May 07, 2013 8.840 9.290 8.810 9.230 0 +0.39(+4.41%)
May 06, 2013 8.910 9.410 8.800 8.840 0 -0.09(-1.01%)
May 03, 2013 8.960 9.000 8.800 8.930 0 +0.13(+1.48%)
May 02, 2013 8.790 8.910 8.291 8.800 0 +0.12(+1.38%)
May 01, 2013 8.950 8.980 8.660 8.680 0 -0.28(-3.13%)
Apr 30, 2013 8.950 9.010 8.880 8.960 0 +0.00(+0.00%)
Apr 29, 2013 8.910 9.020 8.840 8.960 198,156 +0.12(+1.36%)
Apr 26, 2013 8.980 8.980 8.820 8.840 175,479 -0.13(-1.45%)
Apr 25, 2013 8.910 9.020 8.750 8.970 258,993 +0.10(+1.13%)
Apr 24, 2013 9.100 9.170 8.680 8.870 424,271 -0.21(-2.31%)
Apr 23, 2013 8.840 9.080 8.820 9.080 308,744 +0.29(+3.30%)
Apr 22, 2013 8.870 9.000 8.610 8.790 472,856 -0.07(-0.79%)
Apr 19, 2013 8.350 8.890 8.310 8.860 374,215 +0.48(+5.73%)
Apr 18, 2013 8.410 8.520 8.260 8.380 228,986 -0.03(-0.36%)
Apr 17, 2013 8.600 8.600 8.280 8.410 329,808 -0.26(-3.00%)
Apr 16, 2013 8.520 8.690 8.350 8.670 378,204 +0.19(+2.24%)
Apr 15, 2013 8.820 8.820 8.390 8.480 372,883 -0.34(-3.85%)
Apr 12, 2013 8.740 8.860 8.500 8.820 344,446 +0.06(+0.68%)
Apr 11, 2013 9.390 9.440 8.480 8.760 753,380 -0.34(-3.74%)
Apr 10, 2013 8.650 9.320 8.590 9.100 849,337 +0.45(+5.20%)
Apr 09, 2013 8.690 8.800 8.440 8.650 531,221 +0.05(+0.58%)
Apr 08, 2013 8.220 8.640 8.180 8.600 778,971 +0.42(+5.13%)
Apr 05, 2013 8.070 8.210 7.810 8.180 1,039,065 +0.12(+1.49%)
Apr 04, 2013 7.400 8.090 7.354 8.060 1,029,683 +0.75(+10.26%)
Apr 03, 2013 7.060 7.370 7.040 7.310 307,196 +0.24(+3.39%)
Apr 02, 2013 6.900 7.149 6.850 7.070 294,863 +0.28(+4.12%)
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.