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 )

165.13 -1.77 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2007 4.210 4.330 4.200 4.320 41,376 +0.11(+2.61%)
Aug 30, 2007 4.260 4.280 4.210 4.210 16,653 -0.02(-0.47%)
Aug 29, 2007 4.250 4.270 4.210 4.230 17,856 +0.02(+0.48%)
Aug 28, 2007 4.340 4.340 4.210 4.210 32,235 -0.09(-2.09%)
Aug 27, 2007 4.360 4.450 4.220 4.300 45,722 -0.08(-1.83%)
Aug 24, 2007 4.440 4.630 4.150 4.380 201,437 -0.07(-1.57%)
Aug 23, 2007 4.150 4.450 4.060 4.450 111,466 +0.30(+7.23%)
Aug 22, 2007 4.040 4.190 4.020 4.150 37,627 +0.09(+2.22%)
Aug 21, 2007 4.000 4.160 3.980 4.060 36,038 +0.10(+2.53%)
Aug 20, 2007 4.100 4.100 3.870 3.960 73,880 -0.09(-2.22%)
Aug 17, 2007 4.100 4.100 4.030 4.050 30,715 +0.05(+1.25%)
Aug 16, 2007 4.040 4.090 3.850 4.000 67,231 -0.13(-3.15%)
Aug 15, 2007 4.150 4.150 4.000 4.130 34,465 -0.02(-0.43%)
Aug 14, 2007 4.150 4.200 4.124 4.148 39,233 -0.05(-1.24%)
Aug 13, 2007 3.750 4.270 3.750 4.200 199,511 +0.46(+12.30%)
Aug 10, 2007 3.750 3.770 3.530 3.740 382,913 -0.01(-0.27%)
Aug 09, 2007 3.800 3.930 3.750 3.750 66,826 -0.07(-1.83%)
Aug 08, 2007 3.800 4.040 3.780 3.820 85,233 -0.07(-1.80%)
Aug 07, 2007 3.860 3.950 3.790 3.890 41,439 -0.03(-0.77%)
Aug 06, 2007 3.910 3.940 3.770 3.920 46,785 -0.03(-0.76%)
Aug 03, 2007 3.930 4.120 3.920 3.950 30,362 -0.12(-2.95%)
Aug 02, 2007 3.900 4.100 3.900 4.070 30,747 +0.15(+3.83%)
Aug 01, 2007 3.840 3.920 3.700 3.920 540,714 +0.07(+1.82%)
Jul 31, 2007 3.780 3.980 3.780 3.850 631,163 +0.05(+1.32%)
Jul 30, 2007 3.860 3.960 3.670 3.800 99,973 -0.06(-1.55%)
Jul 27, 2007 3.840 3.950 3.820 3.860 33,380 -0.06(-1.53%)
Jul 26, 2007 4.110 4.141 3.830 3.920 147,060 -0.17(-4.16%)
Jul 25, 2007 4.150 4.170 4.040 4.090 42,031 -0.06(-1.45%)
Jul 24, 2007 4.160 4.190 4.110 4.150 59,487 +0.01(+0.24%)
Jul 23, 2007 4.150 4.190 4.130 4.140 39,075 -0.01(-0.24%)
Jul 20, 2007 4.120 4.170 4.100 4.150 76,056 -0.01(-0.24%)
Jul 19, 2007 4.190 4.190 4.130 4.160 62,854 +0.01(+0.24%)
Jul 18, 2007 4.150 4.190 4.060 4.150 56,602 +0.05(+1.22%)
Jul 17, 2007 4.040 4.130 4.030 4.100 94,720 +0.07(+1.74%)
Jul 16, 2007 4.000 4.190 3.960 4.030 292,181 +0.04(+1.00%)
Jul 13, 2007 3.950 4.010 3.950 3.990 72,830 +0.04(+1.01%)
Jul 12, 2007 3.960 4.010 3.940 3.950 38,598 +0.02(+0.51%)
Jul 11, 2007 3.990 4.030 3.900 3.930 38,456 -0.04(-1.01%)
Jul 10, 2007 3.910 4.010 3.910 3.970 40,098 +0.09(+2.32%)
Jul 09, 2007 3.900 4.030 3.860 3.880 57,113 -0.05(-1.27%)
Jul 06, 2007 3.830 3.950 3.830 3.930 43,446 +0.10(+2.61%)
Jul 05, 2007 3.800 3.950 3.790 3.830 48,981 +0.01(+0.26%)
Jul 03, 2007 3.830 3.830 3.780 3.820 26,233 +0.01(+0.26%)
Jul 02, 2007 3.830 3.880 3.810 3.810 77,584 -0.09(-2.31%)
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%)
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.