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, 2022 191.15 193.91 186.60 187.11 447,519 -3.95(-2.07%)
Sep 29, 2022 187.50 191.31 186.30 191.06 469,459 +2.29(+1.21%)
Sep 28, 2022 184.52 190.19 180.98 188.77 469,146 +7.81(+4.32%)
Sep 27, 2022 181.86 182.32 176.92 180.96 507,796 +1.63(+0.91%)
Sep 26, 2022 180.99 183.38 177.03 179.33 441,114 -1.91(-1.05%)
Sep 23, 2022 189.65 189.92 177.63 181.24 796,909 -8.70(-4.58%)
Sep 22, 2022 204.12 204.12 184.87 189.94 862,211 -16.55(-8.01%)
Sep 21, 2022 215.54 218.44 206.27 206.49 436,302 -8.38(-3.90%)
Sep 20, 2022 221.85 224.01 210.00 214.87 515,987 -10.33(-4.59%)
Sep 19, 2022 218.39 226.25 216.32 225.20 531,811 +3.88(+1.75%)
Sep 16, 2022 229.80 229.95 216.18 221.32 692,267 -10.90(-4.69%)
Sep 15, 2022 224.70 235.06 224.70 232.22 419,875 +5.19(+2.29%)
Sep 14, 2022 223.97 231.34 222.79 227.03 422,831 +4.25(+1.91%)
Sep 13, 2022 224.23 225.01 221.34 222.78 267,294 -9.68(-4.16%)
Sep 12, 2022 231.90 233.49 229.98 232.46 315,442 -1.11(-0.48%)
Sep 09, 2022 226.80 234.30 225.31 233.57 305,392 +6.39(+2.81%)
Sep 08, 2022 219.42 227.24 219.42 227.18 295,832 +4.81(+2.16%)
Sep 07, 2022 212.79 224.04 212.53 222.37 451,109 +9.60(+4.51%)
Sep 06, 2022 210.11 214.30 208.17 212.77 241,353 +2.43(+1.16%)
Sep 02, 2022 216.21 216.21 208.01 210.34 333,363 -3.44(-1.61%)
Sep 01, 2022 216.77 226.72 211.93 213.78 555,646 -5.59(-2.55%)
Aug 31, 2022 222.72 223.41 214.20 219.37 283,996 -0.34(-0.15%)
Aug 30, 2022 223.47 223.47 216.88 219.71 276,891 -1.23(-0.56%)
Aug 29, 2022 223.23 226.17 220.42 220.94 305,999 -6.21(-2.73%)
Aug 26, 2022 235.75 237.03 226.09 227.15 249,408 -10.50(-4.42%)
Aug 25, 2022 231.46 238.19 228.62 237.65 392,646 +7.79(+3.39%)
Aug 24, 2022 225.05 230.53 224.65 229.86 370,493 +5.85(+2.61%)
Aug 23, 2022 224.16 225.00 220.47 224.01 399,261 -1.72(-0.76%)
Aug 22, 2022 232.95 236.05 225.52 225.73 493,960 -12.02(-5.06%)
Aug 19, 2022 239.22 241.82 235.82 237.75 290,511 -3.46(-1.43%)
Aug 18, 2022 248.96 249.74 240.61 241.21 331,421 -7.29(-2.93%)
Aug 17, 2022 248.81 251.83 244.03 248.50 393,818 -3.89(-1.54%)
Aug 16, 2022 254.80 254.80 248.16 252.39 413,655 -3.34(-1.31%)
Aug 15, 2022 251.00 258.22 250.26 255.73 454,530 +4.38(+1.74%)
Aug 12, 2022 248.00 251.64 243.08 251.35 457,154 +4.86(+1.97%)
Aug 11, 2022 257.55 262.26 244.40 246.49 1,489,918 -9.72(-3.79%)
Aug 10, 2022 249.90 256.40 248.28 256.21 444,265 +11.36(+4.64%)
Aug 09, 2022 246.87 254.60 243.63 244.85 623,935 -5.61(-2.24%)
Aug 08, 2022 246.41 255.85 245.90 250.46 650,180 +4.19(+1.70%)
Aug 05, 2022 238.28 248.39 236.28 246.27 968,273 +2.97(+1.22%)
Aug 04, 2022 240.63 246.44 239.59 243.30 540,466 +2.90(+1.21%)
Aug 03, 2022 242.00 244.23 237.29 240.40 1,130,387 +3.02(+1.27%)
Aug 02, 2022 212.66 244.49 212.37 237.38 1,850,850 +24.82(+11.68%)
Aug 01, 2022 212.99 220.25 211.32 212.56 802,327 -0.80(-0.37%)
Jul 29, 2022 212.81 215.38 211.92 213.36 387,862 +0.26(+0.12%)
Jul 28, 2022 208.03 214.04 205.28 213.10 602,602 +7.39(+3.59%)
Jul 27, 2022 202.18 207.87 201.89 205.71 445,003 +3.72(+1.84%)
Jul 26, 2022 196.37 203.25 196.11 201.99 541,715 +4.92(+2.50%)
Jul 25, 2022 199.85 204.40 194.38 197.07 547,824 -4.67(-2.31%)
Jul 22, 2022 204.22 205.22 199.06 201.74 675,910 -1.90(-0.93%)
Jul 21, 2022 184.00 205.31 184.00 203.64 1,890,945 +26.94(+15.25%)
Jul 20, 2022 172.61 177.03 169.74 176.70 532,458 +8.63(+5.13%)
Jul 19, 2022 163.48 168.19 160.64 168.07 259,969 +7.65(+4.77%)
Jul 18, 2022 168.12 168.16 159.96 160.42 388,677 -6.36(-3.81%)
Jul 15, 2022 165.03 167.97 161.33 166.78 241,338 +4.03(+2.48%)
Jul 14, 2022 164.41 164.41 159.75 162.75 444,250 -2.92(-1.76%)
Jul 13, 2022 157.90 166.58 157.33 165.67 970,936 +3.73(+2.30%)
Jul 12, 2022 171.69 173.06 160.69 161.94 311,330 -10.68(-6.19%)
Jul 11, 2022 174.76 174.76 170.50 172.62 188,590 -2.88(-1.64%)
Jul 08, 2022 173.71 177.70 172.32 175.50 243,670 -0.30(-0.17%)
Jul 07, 2022 167.42 176.00 167.42 175.80 479,327 +7.35(+4.36%)
Jul 06, 2022 169.03 170.86 168.07 168.45 307,405 +0.77(+0.46%)
Jul 05, 2022 164.97 167.81 163.29 167.68 338,293 +1.16(+0.70%)
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.