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, 2009 5.110 5.150 4.980 5.010 110,038 -0.11(-2.15%)
Sep 29, 2009 5.110 5.170 5.050 5.120 36,681 +0.00(+0.00%)
Sep 28, 2009 5.060 5.130 5.030 5.120 76,973 +0.07(+1.39%)
Sep 25, 2009 5.030 5.100 5.000 5.050 113,562 +0.02(+0.40%)
Sep 24, 2009 5.060 5.130 5.000 5.030 99,697 -0.01(-0.20%)
Sep 23, 2009 5.030 5.170 5.030 5.040 59,512 -0.02(-0.40%)
Sep 22, 2009 5.140 5.180 5.050 5.060 30,727 -0.07(-1.36%)
Sep 21, 2009 5.110 5.170 5.020 5.130 35,393 -0.04(-0.77%)
Sep 18, 2009 5.260 5.290 5.150 5.170 126,139 -0.07(-1.34%)
Sep 17, 2009 5.100 5.300 5.060 5.240 68,753 +0.15(+2.95%)
Sep 16, 2009 5.170 5.240 5.050 5.090 77,602 -0.08(-1.55%)
Sep 15, 2009 5.160 5.330 5.120 5.170 51,692 -0.02(-0.39%)
Sep 14, 2009 4.960 5.190 4.960 5.190 69,987 +0.23(+4.64%)
Sep 11, 2009 5.050 5.050 4.950 4.960 48,300 -0.13(-2.55%)
Sep 10, 2009 4.980 5.130 4.970 5.090 44,769 +0.09(+1.80%)
Sep 09, 2009 4.990 5.040 4.960 5.000 65,947 +0.01(+0.20%)
Sep 08, 2009 5.140 5.170 4.960 4.990 116,148 -0.14(-2.73%)
Sep 04, 2009 5.090 5.130 5.050 5.130 105,235 +0.03(+0.59%)
Sep 03, 2009 5.050 5.100 5.040 5.100 62,908 +0.07(+1.39%)
Sep 02, 2009 5.070 5.093 5.030 5.030 57,912 -0.02(-0.40%)
Sep 01, 2009 5.020 5.180 4.990 5.050 119,092 +0.03(+0.60%)
Aug 31, 2009 5.010 5.080 5.010 5.020 103,308 -0.05(-0.99%)
Aug 28, 2009 5.250 5.250 5.040 5.070 78,852 -0.15(-2.87%)
Aug 27, 2009 5.240 5.260 5.070 5.220 33,619 -0.02(-0.38%)
Aug 26, 2009 5.050 5.240 5.020 5.240 63,244 +0.23(+4.59%)
Aug 25, 2009 5.030 5.130 5.000 5.010 86,993 +0.01(+0.20%)
Aug 24, 2009 5.250 5.290 4.880 5.000 194,977 -0.23(-4.40%)
Aug 21, 2009 5.370 5.370 5.160 5.230 120,451 -0.07(-1.32%)
Aug 20, 2009 5.300 5.310 5.180 5.300 51,708 -0.03(-0.56%)
Aug 19, 2009 5.090 5.330 5.090 5.330 101,065 +0.15(+2.90%)
Aug 18, 2009 5.250 5.370 5.090 5.180 78,000 -0.05(-0.96%)
Aug 17, 2009 5.240 5.280 5.090 5.230 113,207 -0.05(-0.95%)
Aug 14, 2009 5.400 5.400 5.230 5.280 105,333 -0.14(-2.58%)
Aug 13, 2009 5.420 5.430 5.290 5.420 66,178 +0.02(+0.37%)
Aug 12, 2009 5.170 5.430 5.110 5.400 90,591 +0.23(+4.45%)
Aug 11, 2009 5.120 5.220 5.120 5.170 70,258 +0.01(+0.19%)
Aug 10, 2009 5.160 5.220 5.110 5.160 57,667 -0.01(-0.19%)
Aug 07, 2009 5.220 5.220 5.080 5.170 124,679 +0.04(+0.78%)
Aug 06, 2009 5.370 5.370 5.080 5.130 106,812 -0.29(-5.35%)
Aug 05, 2009 5.490 5.520 5.310 5.420 90,236 -0.03(-0.55%)
Aug 04, 2009 5.380 5.460 5.370 5.450 106,265 +0.02(+0.37%)
Aug 03, 2009 5.390 5.450 5.250 5.430 66,053 +0.06(+1.12%)
Jul 31, 2009 5.410 5.470 5.360 5.370 105,707 -0.08(-1.47%)
Jul 30, 2009 5.380 5.510 5.320 5.450 83,130 +0.12(+2.25%)
Jul 29, 2009 5.380 5.410 5.300 5.330 117,426 -0.09(-1.66%)
Jul 28, 2009 5.440 5.500 5.280 5.420 80,904 -0.07(-1.28%)
Jul 27, 2009 5.500 5.530 5.400 5.490 130,404 -0.01(-0.18%)
Jul 24, 2009 5.460 5.500 5.350 5.500 98,374 +0.00(+0.00%)
Jul 23, 2009 5.420 5.850 5.350 5.500 665,498 +0.00(+0.00%)
Jul 22, 2009 5.300 5.510 5.290 5.500 58,418 +0.16(+3.00%)
Jul 21, 2009 5.420 5.420 5.290 5.340 82,398 -0.07(-1.29%)
Jul 20, 2009 5.420 5.450 5.360 5.410 57,747 -0.05(-0.92%)
Jul 17, 2009 5.520 5.540 5.400 5.460 149,113 -0.04(-0.73%)
Jul 16, 2009 5.460 5.550 5.450 5.500 145,530 +0.00(+0.00%)
Jul 15, 2009 5.540 5.590 5.460 5.500 103,012 +0.02(+0.36%)
Jul 14, 2009 5.470 5.530 5.460 5.480 80,951 -0.02(-0.36%)
Jul 13, 2009 5.480 5.600 5.390 5.500 309,966 +0.02(+0.36%)
Jul 10, 2009 5.450 5.520 5.350 5.480 109,445 +0.02(+0.37%)
Jul 09, 2009 5.460 5.620 5.430 5.460 209,037 +0.02(+0.37%)
Jul 08, 2009 5.480 5.540 5.400 5.440 114,513 -0.03(-0.55%)
Jul 07, 2009 5.460 5.500 5.400 5.470 105,493 +0.00(+0.00%)
Jul 06, 2009 5.540 5.600 5.460 5.470 620,260 -0.08(-1.44%)
Jul 02, 2009 5.500 5.590 5.400 5.550 152,529 +0.03(+0.54%)
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.