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 )

158.16 -0.62 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2002 2.311 2.320 2.220 2.250 53,100 -0.06(-2.60%)
Sep 27, 2002 2.400 2.400 2.300 2.310 10,800 +0.06(+2.67%)
Sep 26, 2002 2.260 2.520 2.250 2.250 46,400 -0.10(-4.26%)
Sep 25, 2002 2.280 2.360 2.280 2.350 20,900 +0.06(+2.62%)
Sep 24, 2002 2.360 2.450 2.250 2.290 28,200 -0.03(-1.34%)
Sep 23, 2002 2.250 2.520 2.210 2.321 110,175 +0.07(+3.16%)
Sep 20, 2002 2.251 2.300 2.250 2.250 10,900 -0.03(-1.26%)
Sep 19, 2002 2.300 2.360 2.210 2.279 44,199 -0.08(-3.45%)
Sep 18, 2002 2.400 2.439 2.300 2.360 45,900 -0.04(-1.67%)
Sep 17, 2002 2.471 2.519 2.400 2.400 29,400 -0.07(-2.83%)
Sep 16, 2002 2.520 2.550 2.461 2.470 7,800 -0.05(-1.98%)
Sep 13, 2002 2.390 2.550 2.380 2.520 65,600 +0.04(+1.61%)
Sep 12, 2002 2.500 2.530 2.350 2.480 1,830,000 +0.16(+6.90%)
Sep 11, 2002 2.336 2.499 2.320 2.320 11,900 -0.01(-0.41%)
Sep 10, 2002 2.380 2.381 2.260 2.330 27,300 -0.07(-2.93%)
Sep 09, 2002 2.450 2.540 2.380 2.400 17,100 -0.04(-1.64%)
Sep 06, 2002 2.460 2.538 2.380 2.440 108,000 -0.10(-3.90%)
Sep 05, 2002 2.510 2.550 2.300 2.539 46,200 -0.05(-1.97%)
Sep 04, 2002 2.600 2.600 2.510 2.590 14,000 +0.09(+3.60%)
Sep 03, 2002 2.610 2.680 2.500 2.500 13,400 -0.13(-4.94%)
Aug 30, 2002 2.700 2.700 2.550 2.630 34,400 -0.12(-4.36%)
Aug 29, 2002 2.550 2.750 2.260 2.750 84,300 +0.16(+6.18%)
Aug 28, 2002 2.610 2.610 2.550 2.590 56,000 -0.00(-0.12%)
Aug 27, 2002 2.650 2.660 2.580 2.593 37,900 -0.04(-1.41%)
Aug 26, 2002 2.650 2.700 2.600 2.630 27,400 -0.01(-0.38%)
Aug 23, 2002 2.590 2.640 2.550 2.640 11,250,000 +0.03(+1.15%)
Aug 22, 2002 2.750 2.750 2.600 2.610 114,800 +0.01(+0.38%)
Aug 21, 2002 2.750 2.750 2.600 2.600 21,400 -0.10(-3.70%)
Aug 20, 2002 2.690 2.750 2.610 2.700 53,175 +0.10(+3.85%)
Aug 16, 2002 2.510 2.700 2.500 2.600 30,030 -0.02(-0.77%)
Aug 15, 2002 2.570 2.700 2.570 2.620 410,000 -0.03(-1.12%)
Aug 14, 2002 2.551 2.650 2.520 2.650 2,500 +0.01(+0.38%)
Aug 13, 2002 2.690 2.690 2.550 2.640 11,700 +0.11(+4.38%)
Aug 12, 2002 2.720 2.720 2.430 2.529 30,600 -0.21(-7.69%)
Aug 07, 2002 2.600 2.790 2.480 2.740 26,500 +0.21(+8.30%)
Aug 06, 2002 2.650 2.679 2.530 2.530 22,700 +0.00(+0.00%)
Aug 05, 2002 2.410 2.550 2.400 2.530 1,740,000 +0.13(+5.42%)
Aug 02, 2002 2.820 2.820 2.400 2.400 66,300 -0.33(-12.09%)
Aug 01, 2002 2.850 2.850 2.650 2.730 78,160 -0.09(-3.19%)
Jul 31, 2002 2.650 2.950 2.500 2.820 161,800 +0.22(+8.46%)
Jul 30, 2002 2.460 2.640 2.400 2.600 43,100 +0.10(+4.00%)
Jul 29, 2002 2.400 2.500 2.300 2.500 92,500 +0.20(+8.71%)
Jul 26, 2002 2.210 2.359 2.210 2.300 62,000 -0.00(-0.02%)
Jul 25, 2002 2.150 2.360 2.150 2.300 53,000 -0.02(-0.86%)
Jul 24, 2002 2.150 2.320 2.050 2.320 128,621 +0.20(+9.55%)
Jul 23, 2002 2.120 2.190 2.100 2.118 52,500 -0.06(-2.86%)
Jul 22, 2002 2.120 2.190 2.120 2.180 119,800 +0.03(+1.40%)
Jul 19, 2002 2.150 2.210 2.150 2.150 115,900 -0.09(-4.02%)
Jul 17, 2002 2.150 2.250 2.150 2.240 329,800 +0.07(+3.23%)
Jul 12, 2002 2.250 2.250 2.100 2.170 37,000 -0.13(-5.65%)
Jul 11, 2002 2.150 2.300 2.150 2.300 14,500 +0.15(+6.98%)
Jul 10, 2002 2.300 2.380 2.140 2.150 74,900 -0.23(-9.66%)
Jul 09, 2002 2.370 2.380 2.370 2.380 27,600 +0.01(+0.40%)
Jul 08, 2002 2.440 2.440 2.370 2.370 60,000 -0.06(-2.45%)
Jul 05, 2002 2.130 2.450 2.120 2.430 24,900 +0.29(+13.55%)
Jul 04, 2002 2.180 2.220 2.100 2.140 148,100 +0.00(+0.00%)
Jul 03, 2002 2.180 2.220 2.100 2.140 148,100 -0.06(-2.73%)
Jul 02, 2002 2.250 2.250 2.110 2.200 53,000 +0.04(+1.85%)
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.