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 )

166.81 +1.92 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 2.970 3.330 2.900 3.330 1,013,400 +0.30(+9.90%)
Jan 29, 2004 3.020 3.200 2.850 3.030 751,300 -0.11(-3.50%)
Jan 28, 2004 3.170 3.250 3.000 3.140 717,200 -0.08(-2.48%)
Jan 27, 2004 3.170 3.250 3.120 3.220 617,800 +0.04(+1.26%)
Jan 26, 2004 3.190 3.190 3.080 3.180 632,500 +0.05(+1.60%)
Jan 23, 2004 3.180 3.190 2.950 3.130 1,271,900 -0.02(-0.63%)
Jan 22, 2004 3.150 3.350 3.030 3.150 2,457,300 +0.01(+0.32%)
Jan 21, 2004 2.580 3.150 2.570 3.140 3,605,500 +0.61(+24.11%)
Jan 20, 2004 2.530 2.530 2.490 2.530 961,400 +0.00(+0.00%)
Jan 16, 2004 2.520 2.540 2.480 2.530 1,060,700 +0.05(+2.02%)
Jan 15, 2004 2.500 2.530 2.460 2.480 469,765 -0.05(-1.98%)
Jan 14, 2004 2.600 2.620 2.480 2.530 805,808 -0.06(-2.32%)
Jan 13, 2004 2.450 2.600 2.420 2.590 1,596,838 +0.16(+6.58%)
Jan 12, 2004 2.430 2.480 2.370 2.430 953,935 -0.02(-0.82%)
Jan 09, 2004 2.450 2.480 2.380 2.450 1,132,346 -0.02(-0.81%)
Jan 08, 2004 2.520 2.540 2.450 2.470 1,124,821 -0.03(-1.20%)
Jan 07, 2004 2.570 2.580 2.450 2.500 2,432,572 -0.08(-3.10%)
Jan 06, 2004 2.450 2.620 2.410 2.580 4,235,600 +0.19(+7.99%)
Jan 05, 2004 2.355 2.580 2.150 2.389 12,846,800 -1.98(-45.33%)
Dec 31, 2003 4.340 4.580 4.180 4.370 1,398,300 +0.17(+4.05%)
Dec 30, 2003 4.280 4.560 4.000 4.200 1,873,948 +0.15(+3.70%)
Dec 29, 2003 4.100 4.100 3.980 4.050 873,545 -0.01(-0.22%)
Dec 26, 2003 4.000 4.090 3.990 4.059 354,102 +0.06(+1.48%)
Dec 24, 2003 4.040 4.180 3.970 4.000 630,882 -0.14(-3.38%)
Dec 23, 2003 4.500 4.500 4.090 4.140 514,324 -0.30(-6.76%)
Dec 22, 2003 4.210 4.500 4.110 4.440 329,155 +0.07(+1.60%)
Dec 19, 2003 4.240 4.390 4.140 4.370 608,549 +0.17(+4.05%)
Dec 18, 2003 4.150 4.250 4.020 4.200 525,046 +0.12(+2.94%)
Dec 17, 2003 4.100 4.200 3.960 4.080 647,792 +0.03(+0.74%)
Dec 16, 2003 4.354 4.500 3.840 4.050 1,077,942 -0.40(-8.99%)
Dec 15, 2003 4.880 4.920 4.430 4.450 571,418 -0.33(-6.90%)
Dec 12, 2003 4.800 4.860 4.580 4.780 577,167 +0.04(+0.84%)
Dec 11, 2003 4.650 4.800 4.650 4.740 311,200 +0.04(+0.85%)
Dec 10, 2003 4.800 4.890 4.650 4.700 337,761 +0.00(+0.00%)
Dec 09, 2003 4.970 5.070 4.700 4.700 665,412 -0.30(-6.00%)
Dec 08, 2003 5.060 5.113 4.900 5.000 577,137 -0.05(-0.99%)
Dec 05, 2003 5.000 5.290 4.900 5.050 1,120,757 +0.05(+1.00%)
Dec 04, 2003 5.140 5.200 4.970 5.000 1,165,312 +0.03(+0.60%)
Dec 03, 2003 5.320 5.400 4.740 4.970 762,700 -0.18(-3.50%)
Dec 02, 2003 4.900 5.270 4.840 5.150 1,080,462 +0.30(+6.19%)
Dec 01, 2003 4.850 4.890 4.714 4.850 219,816 +0.02(+0.41%)
Nov 28, 2003 4.800 4.880 4.770 4.830 150,844 +0.03(+0.63%)
Nov 26, 2003 4.800 4.890 4.550 4.800 278,799 +0.00(+0.00%)
Nov 25, 2003 4.980 4.980 4.790 4.800 215,323 -0.05(-1.03%)
Nov 24, 2003 4.750 4.950 4.750 4.850 450,442 +0.07(+1.46%)
Nov 21, 2003 4.860 4.900 4.800 4.780 166,375 -0.08(-1.65%)
Nov 20, 2003 4.910 4.980 4.800 4.860 215,870 -0.06(-1.22%)
Nov 19, 2003 4.920 5.020 4.800 4.920 195,306 +0.01(+0.20%)
Nov 18, 2003 4.960 5.110 4.800 4.910 436,484 +0.00(+0.00%)
Nov 17, 2003 4.990 4.990 4.670 4.910 273,000 +0.08(+1.66%)
Nov 14, 2003 4.760 5.000 4.700 4.830 559,424 +0.06(+1.26%)
Nov 13, 2003 4.650 4.940 4.600 4.770 578,271 +0.22(+4.84%)
Nov 12, 2003 4.650 4.680 4.330 4.550 499,783 -0.06(-1.30%)
Nov 11, 2003 4.910 4.990 4.530 4.610 387,515 -0.38(-7.62%)
Nov 10, 2003 4.950 5.030 4.830 4.990 559,937 +0.04(+0.81%)
Nov 07, 2003 5.090 5.160 4.850 4.950 421,476 -0.11(-2.15%)
Nov 06, 2003 4.520 5.080 4.500 5.059 1,362,671 +0.56(+12.42%)
Nov 05, 2003 4.800 4.850 4.450 4.500 463,230 -0.32(-6.64%)
Nov 04, 2003 4.930 4.980 4.800 4.820 260,974 -0.22(-4.35%)
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.