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 31, 2005 4.000 4.090 3.850 3.910 409,832 -0.09(-2.25%)
Aug 30, 2005 3.800 4.180 3.800 4.000 1,988,821 +0.22(+5.82%)
Aug 29, 2005 3.600 3.900 3.550 3.780 392,943 +0.17(+4.71%)
Aug 26, 2005 3.690 3.690 3.510 3.610 193,623 +0.03(+0.84%)
Aug 25, 2005 3.750 3.800 3.530 3.580 484,709 -0.13(-3.50%)
Aug 24, 2005 3.610 3.970 3.610 3.710 1,018,529 +0.10(+2.77%)
Aug 23, 2005 3.600 3.700 3.500 3.610 336,384 +0.05(+1.40%)
Aug 22, 2005 3.660 3.940 3.500 3.560 558,503 -0.12(-3.26%)
Aug 19, 2005 3.830 3.900 3.570 3.680 553,157 -0.03(-0.81%)
Aug 18, 2005 3.440 3.900 3.330 3.710 1,063,686 +0.24(+6.92%)
Aug 17, 2005 3.190 3.700 3.040 3.470 1,171,924 +0.28(+8.77%)
Aug 16, 2005 3.170 3.200 3.100 3.190 137,377 +0.07(+2.24%)
Aug 15, 2005 3.280 3.280 3.110 3.120 158,261 -0.18(-5.45%)
Aug 12, 2005 3.300 3.390 3.110 3.300 232,268 -0.01(-0.30%)
Aug 11, 2005 3.400 3.400 3.210 3.310 155,332 +0.03(+0.91%)
Aug 10, 2005 3.410 3.490 3.230 3.280 202,733 -0.13(-3.81%)
Aug 09, 2005 3.420 3.500 3.210 3.410 387,136 +0.03(+0.89%)
Aug 08, 2005 3.180 3.600 3.170 3.380 621,576 +0.21(+6.62%)
Aug 05, 2005 3.350 3.360 3.150 3.170 347,985 -0.09(-2.76%)
Aug 04, 2005 3.490 3.580 3.240 3.260 616,850 -0.24(-6.86%)
Aug 03, 2005 3.400 3.740 3.370 3.500 1,419,103 -0.04(-1.13%)
Aug 02, 2005 2.810 3.650 2.810 3.540 2,021,435 +0.74(+26.43%)
Aug 01, 2005 2.940 3.040 2.800 2.800 536,219 -0.22(-7.28%)
Jul 29, 2005 3.050 3.150 2.950 3.020 661,694 -0.03(-0.98%)
Jul 28, 2005 3.320 3.500 3.000 3.050 3,466,129 -0.25(-7.58%)
Jul 27, 2005 2.650 3.430 2.620 3.300 7,238,503 +0.97(+41.63%)
Jul 26, 2005 2.410 2.420 2.210 2.330 64,247 -0.09(-3.72%)
Jul 25, 2005 2.400 2.420 2.330 2.420 41,705 +0.12(+5.22%)
Jul 22, 2005 2.380 2.420 2.152 2.300 49,614 -0.13(-5.35%)
Jul 21, 2005 2.380 2.450 2.360 2.430 73,197 +0.05(+2.10%)
Jul 20, 2005 2.350 2.380 2.300 2.380 191,290 +0.07(+3.03%)
Jul 19, 2005 2.310 2.350 2.272 2.310 40,420 +0.00(+0.00%)
Jul 18, 2005 2.340 2.380 2.250 2.310 264,575 +0.01(+0.43%)
Jul 15, 2005 2.130 2.350 2.100 2.300 125,755 +0.18(+8.49%)
Jul 14, 2005 2.010 2.190 2.010 2.120 170,209 +0.08(+3.92%)
Jul 13, 2005 2.080 2.080 2.010 2.040 42,870 +0.01(+0.49%)
Jul 12, 2005 2.090 2.090 2.010 2.030 40,700 -0.07(-3.33%)
Jul 11, 2005 1.900 2.150 1.900 2.100 111,320 +0.11(+5.53%)
Jul 08, 2005 2.060 2.060 1.940 1.990 87,324 -0.07(-3.40%)
Jul 07, 2005 2.050 2.100 2.030 2.060 23,850 +0.01(+0.49%)
Jul 06, 2005 2.130 2.180 2.050 2.050 24,310 -0.03(-1.44%)
Jul 05, 2005 2.100 2.200 2.050 2.080 37,200 -0.03(-1.42%)
Jul 01, 2005 2.170 2.250 2.110 2.110 54,800 -0.06(-2.76%)
Jun 30, 2005 2.150 2.260 2.150 2.170 66,347 -0.03(-1.36%)
Jun 29, 2005 2.130 2.240 2.130 2.200 96,445 +0.07(+3.29%)
Jun 28, 2005 2.120 2.180 2.080 2.130 87,064 -0.02(-0.93%)
Jun 27, 2005 2.040 2.160 2.040 2.150 81,360 +0.07(+3.37%)
Jun 24, 2005 2.100 2.100 1.930 2.080 102,180 -0.01(-0.48%)
Jun 23, 2005 2.100 2.110 2.050 2.090 28,760 -0.01(-0.48%)
Jun 22, 2005 2.120 2.160 2.100 2.100 67,914 -0.05(-2.33%)
Jun 21, 2005 2.160 2.160 2.090 2.150 79,675 +0.03(+1.42%)
Jun 20, 2005 2.160 2.160 2.060 2.120 27,053 -0.02(-0.93%)
Jun 17, 2005 2.080 2.160 2.010 2.140 73,391 +0.10(+4.90%)
Jun 16, 2005 2.080 2.100 2.020 2.040 42,524 -0.05(-2.39%)
Jun 15, 2005 2.010 2.100 2.010 2.090 30,320 +0.05(+2.35%)
Jun 14, 2005 2.120 2.120 2.010 2.042 27,653 -0.04(-1.83%)
Jun 13, 2005 2.170 2.170 2.050 2.080 20,650 +0.00(+0.00%)
Jun 10, 2005 2.120 2.160 2.080 2.080 17,076 -0.01(-0.48%)
Jun 09, 2005 2.120 2.150 2.060 2.090 47,725 -0.01(-0.48%)
Jun 08, 2005 2.040 2.130 2.020 2.100 64,558 +0.06(+2.94%)
Jun 07, 2005 2.010 2.100 1.900 2.040 174,987 +0.02(+0.94%)
Jun 06, 2005 2.130 2.180 2.010 2.021 171,431 -0.16(-7.29%)
Jun 03, 2005 2.200 2.260 2.060 2.180 123,698 -0.02(-0.91%)
Jun 02, 2005 2.290 2.290 2.140 2.200 63,488 -0.02(-0.90%)
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.