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 )

158.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2004 1.810 1.940 1.810 1.870 119,800 +0.05(+2.75%)
Sep 29, 2004 1.710 1.970 1.710 1.820 180,500 -0.08(-4.21%)
Sep 28, 2004 1.840 1.910 1.820 1.900 61,000 +0.02(+1.06%)
Sep 27, 2004 2.130 2.130 1.850 1.880 253,800 -0.15(-7.39%)
Sep 24, 2004 1.870 2.150 1.870 2.030 213,700 +0.10(+5.18%)
Sep 23, 2004 1.850 1.930 1.850 1.930 109,100 +0.01(+0.52%)
Sep 22, 2004 1.840 1.980 1.840 1.920 176,900 +0.01(+0.52%)
Sep 21, 2004 1.900 1.980 1.850 1.910 144,400 -0.03(-1.55%)
Sep 20, 2004 1.800 1.950 1.760 1.940 247,300 +0.12(+6.65%)
Sep 17, 2004 1.620 1.840 1.620 1.819 313,300 +0.12(+7.00%)
Sep 16, 2004 1.740 1.740 1.640 1.700 103,800 +0.02(+1.19%)
Sep 15, 2004 1.610 1.710 1.600 1.680 52,400 +0.04(+2.44%)
Sep 14, 2004 1.720 1.720 1.630 1.640 112,400 -0.06(-3.53%)
Sep 13, 2004 1.500 1.700 1.500 1.700 161,700 +0.16(+10.39%)
Sep 10, 2004 1.550 1.570 1.500 1.540 99,112 -0.03(-1.91%)
Sep 09, 2004 1.520 1.620 1.510 1.570 56,700 -0.01(-0.63%)
Sep 08, 2004 1.720 1.740 1.550 1.580 112,700 -0.06(-3.66%)
Sep 07, 2004 1.510 1.670 1.510 1.640 55,310 +0.03(+1.86%)
Sep 03, 2004 1.500 1.680 1.500 1.610 23,200 +0.03(+1.90%)
Sep 02, 2004 1.570 1.610 1.500 1.580 60,600 +0.03(+1.94%)
Sep 01, 2004 1.600 1.710 1.520 1.550 177,100 -0.15(-8.82%)
Aug 31, 2004 1.640 1.710 1.620 1.700 62,100 +0.00(+0.00%)
Aug 30, 2004 1.820 1.820 1.650 1.700 97,800 -0.02(-1.16%)
Aug 27, 2004 1.820 1.840 1.680 1.720 99,300 -0.04(-2.27%)
Aug 26, 2004 1.940 1.940 1.760 1.760 132,000 -0.07(-3.83%)
Aug 25, 2004 1.780 1.900 1.780 1.830 71,100 +0.04(+2.23%)
Aug 24, 2004 1.970 1.970 1.730 1.790 92,300 +0.01(+0.56%)
Aug 23, 2004 1.840 1.840 1.710 1.780 144,900 +0.11(+6.59%)
Aug 20, 2004 1.600 1.670 1.600 1.670 38,800 +0.05(+3.09%)
Aug 19, 2004 1.740 1.740 1.600 1.620 39,000 -0.01(-0.61%)
Aug 18, 2004 1.560 1.670 1.550 1.630 75,446 -0.01(-0.61%)
Aug 17, 2004 1.570 1.700 1.520 1.640 184,600 +0.08(+5.13%)
Aug 16, 2004 1.510 1.630 1.510 1.560 38,100 +0.04(+2.63%)
Aug 13, 2004 1.500 1.620 1.450 1.520 99,800 +0.04(+2.70%)
Aug 12, 2004 1.340 1.550 1.310 1.480 93,600 +0.11(+8.03%)
Aug 11, 2004 1.300 1.440 1.300 1.370 94,900 -0.03(-2.14%)
Aug 10, 2004 1.350 1.630 1.330 1.400 127,500 +0.00(+0.00%)
Aug 09, 2004 1.440 1.630 1.400 1.400 69,956 -0.16(-10.26%)
Aug 06, 2004 1.490 1.630 1.450 1.560 59,800 -0.04(-2.50%)
Aug 05, 2004 1.620 1.650 1.520 1.600 105,500 -0.02(-1.23%)
Aug 04, 2004 1.650 1.670 1.620 1.620 55,700 -0.03(-1.82%)
Aug 03, 2004 1.510 1.720 1.510 1.650 59,648 +0.02(+1.23%)
Aug 02, 2004 1.500 1.750 1.480 1.630 97,700 +0.01(+0.62%)
Jul 30, 2004 1.560 1.640 1.410 1.620 135,400 +0.06(+3.85%)
Jul 29, 2004 1.450 1.580 1.280 1.560 210,600 +0.21(+15.56%)
Jul 28, 2004 1.330 1.490 1.330 1.350 124,400 -0.07(-4.93%)
Jul 27, 2004 1.480 1.620 1.300 1.420 335,300 -0.03(-2.07%)
Jul 26, 2004 1.270 1.470 1.220 1.450 201,500 +0.13(+9.85%)
Jul 23, 2004 1.340 1.350 1.250 1.320 178,500 -0.02(-1.49%)
Jul 22, 2004 1.400 1.440 1.300 1.340 151,700 -0.08(-5.63%)
Jul 21, 2004 1.400 1.480 1.390 1.420 136,200 -0.03(-2.07%)
Jul 20, 2004 1.530 1.590 1.390 1.450 367,000 -0.08(-5.23%)
Jul 19, 2004 1.700 1.790 1.510 1.530 421,200 -0.25(-14.04%)
Jul 16, 2004 1.770 1.820 1.750 1.780 131,700 +0.02(+1.14%)
Jul 15, 2004 1.850 1.850 1.750 1.760 194,400 -0.01(-0.56%)
Jul 14, 2004 2.020 2.100 1.760 1.770 901,700 -0.43(-19.55%)
Jul 13, 2004 2.350 2.400 2.200 2.200 118,700 -0.06(-2.65%)
Jul 12, 2004 2.300 2.370 2.250 2.260 114,100 -0.10(-4.24%)
Jul 09, 2004 2.480 2.490 2.300 2.360 150,900 -0.08(-3.28%)
Jul 08, 2004 2.341 2.440 2.310 2.440 138,000 +0.08(+3.39%)
Jul 07, 2004 2.320 2.400 2.320 2.360 60,400 -0.04(-1.67%)
Jul 06, 2004 2.320 2.450 2.320 2.400 54,000 +0.03(+1.27%)
Jul 02, 2004 2.445 2.445 2.360 2.370 79,700 -0.04(-1.66%)
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.