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 )

159.04 +0.26 (+0.16%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jul 31, 2008 5.230 5.360 5.110 5.330 54,988 +0.03(+0.57%)
Jul 30, 2008 5.440 5.510 5.210 5.300 52,743 -0.09(-1.67%)
Jul 29, 2008 5.390 5.560 5.140 5.390 101,214 +0.04(+0.75%)
Jul 28, 2008 5.510 5.600 5.330 5.350 68,646 -0.20(-3.60%)
Jul 25, 2008 5.360 5.550 5.270 5.550 103,369 +0.19(+3.54%)
Jul 24, 2008 5.500 5.500 4.960 5.360 149,387 -0.15(-2.72%)
Jul 23, 2008 5.570 5.570 5.390 5.510 124,280 -0.07(-1.25%)
Jul 22, 2008 5.080 5.590 5.050 5.580 168,415 +0.49(+9.63%)
Jul 21, 2008 4.970 5.100 4.900 5.090 84,113 +0.13(+2.62%)
Jul 18, 2008 5.210 5.210 4.900 4.960 79,920 -0.22(-4.25%)
Jul 17, 2008 5.080 5.230 5.000 5.180 123,282 +0.13(+2.57%)
Jul 16, 2008 4.890 5.050 4.800 5.050 127,969 +0.19(+3.91%)
Jul 15, 2008 4.870 4.990 4.790 4.860 136,897 -0.05(-1.02%)
Jul 14, 2008 4.810 4.950 4.730 4.910 84,493 +0.14(+2.94%)
Jul 11, 2008 4.610 4.780 4.610 4.770 99,902 +0.10(+2.14%)
Jul 10, 2008 4.610 4.670 4.560 4.670 65,527 +0.04(+0.86%)
Jul 09, 2008 4.790 4.790 4.600 4.630 111,338 -0.15(-3.14%)
Jul 08, 2008 4.650 4.780 4.540 4.780 111,285 +0.16(+3.46%)
Jul 07, 2008 4.650 4.670 4.580 4.620 103,280 -0.03(-0.65%)
Jul 04, 2008 4.650 4.710 4.600 4.650 69,781 +0.00(+0.00%)
Jul 03, 2008 4.650 4.710 4.600 4.650 69,781 +0.00(+0.00%)
Jul 02, 2008 4.750 4.750 4.530 4.650 146,977 -0.12(-2.52%)
Jul 01, 2008 4.670 4.770 4.600 4.770 133,324 +0.05(+1.06%)
Jun 30, 2008 4.800 4.930 4.680 4.720 90,547 -0.06(-1.26%)
Jun 27, 2008 4.830 4.840 4.710 4.780 3,596,574 -0.01(-0.21%)
Jun 26, 2008 4.830 4.830 4.750 4.790 79,032 +0.00(+0.00%)
Jun 25, 2008 4.760 5.000 4.680 4.790 212,709 +0.03(+0.63%)
Jun 24, 2008 4.780 4.780 4.550 4.760 251,494 -0.05(-1.04%)
Jun 23, 2008 4.900 4.900 4.710 4.810 117,057 -0.02(-0.41%)
Jun 20, 2008 5.000 5.000 4.750 4.830 91,872 -0.02(-0.41%)
Jun 19, 2008 4.940 4.960 4.760 4.850 93,091 -0.06(-1.22%)
Jun 18, 2008 4.880 5.040 4.880 4.910 99,103 +0.16(+3.37%)
Jun 17, 2008 4.990 4.990 4.700 4.750 142,939 -0.19(-3.85%)
Jun 16, 2008 5.200 5.200 4.930 4.940 229,581 -0.32(-6.08%)
Jun 13, 2008 5.580 5.600 5.220 5.260 295,576 -0.31(-5.57%)
Jun 12, 2008 5.980 6.000 5.370 5.570 373,116 -0.33(-5.59%)
Jun 11, 2008 5.830 5.970 5.820 5.900 113,157 +0.09(+1.55%)
Jun 10, 2008 5.940 5.990 5.750 5.810 74,031 -0.15(-2.52%)
Jun 09, 2008 5.910 5.990 5.830 5.960 59,655 +0.09(+1.53%)
Jun 06, 2008 5.720 5.870 5.670 5.870 70,152 +0.19(+3.35%)
Jun 05, 2008 5.650 5.690 5.580 5.680 36,016 +0.08(+1.43%)
Jun 04, 2008 5.700 5.700 5.580 5.600 47,964 -0.08(-1.41%)
Jun 03, 2008 5.710 5.760 5.630 5.680 39,351 +0.01(+0.18%)
Jun 02, 2008 5.730 5.740 5.620 5.670 69,117 -0.10(-1.73%)
May 30, 2008 5.760 5.950 5.660 5.770 92,083 +0.05(+0.87%)
May 29, 2008 5.715 5.770 5.700 5.720 81,540 +0.03(+0.53%)
May 28, 2008 5.730 5.770 5.660 5.690 100,297 -0.09(-1.56%)
May 27, 2008 5.790 5.870 5.610 5.780 144,791 -0.03(-0.52%)
May 26, 2008 5.730 5.860 5.700 5.810 33,136 +0.00(+0.00%)
May 23, 2008 5.730 5.860 5.700 5.810 33,136 +0.06(+1.04%)
May 22, 2008 5.910 5.980 5.750 5.750 92,622 -0.18(-3.04%)
May 21, 2008 6.000 6.000 5.900 5.930 69,782 -0.07(-1.17%)
May 20, 2008 5.960 6.000 5.950 6.000 48,186 +0.01(+0.17%)
May 19, 2008 5.920 5.990 5.890 5.990 73,976 +0.10(+1.70%)
May 16, 2008 5.870 5.950 5.820 5.890 56,076 +0.02(+0.34%)
May 15, 2008 5.840 5.920 5.840 5.870 70,244 +0.01(+0.17%)
May 14, 2008 6.010 6.010 5.810 5.860 92,484 -0.11(-1.84%)
May 13, 2008 5.940 6.010 5.890 5.970 81,379 +0.00(+0.00%)
May 12, 2008 5.880 5.970 5.818 5.970 51,246 +0.07(+1.19%)
May 09, 2008 5.730 5.970 5.690 5.900 94,279 +0.07(+1.20%)
May 08, 2008 5.920 5.960 5.700 5.830 147,857 -0.04(-0.68%)
May 07, 2008 5.730 6.010 5.730 5.870 211,139 +0.14(+2.44%)
May 06, 2008 5.670 5.780 5.640 5.730 148,629 +0.08(+1.42%)
May 05, 2008 5.670 5.700 5.530 5.650 177,433 -0.05(-0.88%)
May 02, 2008 5.670 5.700 5.500 5.700 87,431 +0.03(+0.53%)
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.