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 )

164.89 -0.61 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2003 7.530 7.530 7.120 7.470 172,500 +0.13(+1.77%)
Aug 28, 2003 7.310 7.410 7.220 7.340 171,500 +0.06(+0.82%)
Aug 27, 2003 7.100 7.300 6.950 7.280 210,900 +0.27(+3.85%)
Aug 26, 2003 7.050 7.100 6.910 7.010 126,900 -0.08(-1.11%)
Aug 25, 2003 7.280 7.290 6.960 7.089 381,400 +0.21(+3.04%)
Aug 22, 2003 6.820 6.950 6.700 6.880 96,300 -0.02(-0.29%)
Aug 21, 2003 6.700 6.900 6.670 6.900 84,100 +0.25(+3.76%)
Aug 20, 2003 6.700 6.900 6.650 6.650 47,500 -0.19(-2.78%)
Aug 19, 2003 6.930 6.950 6.690 6.840 116,400 -0.03(-0.44%)
Aug 18, 2003 6.890 6.968 6.750 6.870 75,000 +0.07(+1.03%)
Aug 15, 2003 6.780 6.930 6.680 6.800 27,200 +0.07(+1.04%)
Aug 14, 2003 6.850 6.950 6.660 6.730 74,800 -0.16(-2.31%)
Aug 13, 2003 6.860 6.937 6.761 6.889 42,000 -0.04(-0.59%)
Aug 12, 2003 6.890 6.930 6.710 6.930 63,500 +0.08(+1.17%)
Aug 11, 2003 6.600 6.870 6.500 6.850 69,100 +0.10(+1.48%)
Aug 08, 2003 6.800 6.836 6.450 6.750 64,900 -0.04(-0.59%)
Aug 07, 2003 6.130 6.800 6.090 6.790 153,600 +0.39(+6.09%)
Aug 06, 2003 6.800 6.800 6.230 6.400 270,500 -0.20(-3.03%)
Aug 05, 2003 7.080 7.120 6.560 6.600 198,300 -0.43(-6.12%)
Aug 04, 2003 7.000 7.320 6.750 7.030 233,000 -0.02(-0.28%)
Aug 01, 2003 7.440 7.490 7.000 7.050 420,535 -0.39(-5.24%)
Jul 31, 2003 7.300 7.700 7.220 7.440 400,000 +0.21(+2.90%)
Jul 30, 2003 7.350 7.700 7.140 7.230 565,500 -0.20(-2.69%)
Jul 29, 2003 7.100 7.500 6.950 7.430 405,600 +0.33(+4.65%)
Jul 28, 2003 6.840 7.300 6.800 7.100 484,200 +0.29(+4.26%)
Jul 25, 2003 6.320 6.860 6.320 6.810 134,300 +0.28(+4.34%)
Jul 24, 2003 6.850 6.860 6.400 6.527 107,000 -0.28(-4.16%)
Jul 23, 2003 6.870 6.900 6.440 6.810 120,000 -0.05(-0.73%)
Jul 22, 2003 6.700 6.880 6.600 6.860 144,500 +0.20(+3.00%)
Jul 21, 2003 6.530 6.779 6.460 6.660 142,800 +0.00(+0.00%)
Jul 18, 2003 6.590 6.850 6.270 6.660 234,800 +0.16(+2.46%)
Jul 17, 2003 6.710 7.460 6.460 6.500 774,800 -0.46(-6.61%)
Jul 16, 2003 6.280 7.000 6.080 6.960 2,121,900 +0.64(+10.13%)
Jul 15, 2003 6.350 6.350 5.950 6.320 190,100 +0.08(+1.28%)
Jul 14, 2003 6.290 6.390 6.100 6.240 230,700 -0.01(-0.16%)
Jul 11, 2003 6.240 6.290 6.030 6.250 504,000 +0.10(+1.63%)
Jul 10, 2003 6.050 6.420 5.970 6.150 449,300 -0.05(-0.81%)
Jul 09, 2003 5.500 6.260 5.360 6.200 1,311,700 +0.75(+13.76%)
Jul 08, 2003 5.680 5.690 5.310 5.450 233,600 -0.07(-1.27%)
Jul 07, 2003 5.100 5.670 4.900 5.520 520,500 +0.57(+11.52%)
Jul 03, 2003 4.630 5.070 4.630 4.950 151,400 +0.30(+6.45%)
Jul 02, 2003 4.900 4.900 4.560 4.650 224,070 -0.19(-3.93%)
Jul 01, 2003 5.090 5.100 4.670 4.840 276,800 -0.20(-3.97%)
Jun 30, 2003 5.030 5.180 4.820 5.040 1,117,200 +0.01(+0.20%)
Jun 27, 2003 5.100 5.170 4.750 5.030 299,100 -0.06(-1.18%)
Jun 26, 2003 5.310 5.310 5.070 5.090 225,800 -0.22(-4.14%)
Jun 25, 2003 5.250 5.390 5.110 5.310 179,800 +0.05(+0.95%)
Jun 24, 2003 4.900 5.340 4.900 5.260 341,300 +0.03(+0.57%)
Jun 23, 2003 5.750 5.850 4.920 5.230 529,400 -0.67(-11.36%)
Jun 20, 2003 5.800 5.900 5.700 5.900 101,200 -0.03(-0.51%)
Jun 19, 2003 6.350 6.420 5.820 5.930 255,200 -0.37(-5.87%)
Jun 18, 2003 6.430 6.490 6.250 6.300 247,100 +0.04(+0.62%)
Jun 17, 2003 6.450 6.450 6.250 6.261 125,300 -0.18(-2.78%)
Jun 16, 2003 6.260 6.490 6.250 6.440 258,600 +0.01(+0.16%)
Jun 13, 2003 6.590 6.700 6.200 6.430 347,300 -0.07(-1.08%)
Jun 12, 2003 6.050 6.510 6.050 6.500 272,800 +0.40(+6.63%)
Jun 11, 2003 6.000 6.190 5.810 6.096 428,100 +0.18(+2.97%)
Jun 10, 2003 5.850 6.030 5.750 5.920 316,800 +0.12(+2.09%)
Jun 09, 2003 6.000 6.110 5.510 5.799 134,800 -0.21(-3.51%)
Jun 06, 2003 6.050 6.500 5.650 6.010 310,400 -0.10(-1.64%)
Jun 05, 2003 6.490 6.500 6.000 6.110 276,000 -0.01(-0.16%)
Jun 04, 2003 6.000 6.200 6.000 6.120 151,100 +0.06(+0.99%)
Jun 03, 2003 6.220 6.290 5.900 6.060 153,000 -0.20(-3.19%)
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.