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 (%)
Oct 31, 2003 5.240 5.350 5.050 5.090 237,401 -0.07(-1.36%)
Oct 30, 2003 5.010 5.280 5.000 5.160 484,560 +0.15(+2.99%)
Oct 29, 2003 5.040 5.040 4.900 5.010 115,987 +0.05(+1.01%)
Oct 28, 2003 4.990 5.140 4.950 4.960 190,395 -0.07(-1.39%)
Oct 27, 2003 5.000 5.240 4.950 5.030 165,500 -0.09(-1.76%)
Oct 24, 2003 5.010 5.380 4.930 5.120 349,400 +0.16(+3.23%)
Oct 23, 2003 5.150 5.170 4.900 4.960 262,600 -0.21(-4.04%)
Oct 22, 2003 5.140 5.210 5.000 5.169 416,000 +0.03(+0.56%)
Oct 21, 2003 5.270 5.280 5.100 5.140 250,252 -0.12(-2.28%)
Oct 20, 2003 5.500 5.620 5.250 5.260 257,202 -0.26(-4.71%)
Oct 17, 2003 5.860 5.898 5.460 5.520 167,820 -0.37(-6.28%)
Oct 16, 2003 5.900 5.970 5.810 5.890 122,198 -0.02(-0.34%)
Oct 15, 2003 6.050 6.088 5.900 5.910 119,790 -0.12(-1.99%)
Oct 14, 2003 6.030 6.050 5.950 6.030 162,144 +0.04(+0.67%)
Oct 13, 2003 5.960 6.100 5.850 5.990 91,564 +0.05(+0.84%)
Oct 10, 2003 5.970 5.980 5.750 5.940 96,156 -0.01(-0.17%)
Oct 09, 2003 5.860 6.000 5.800 5.950 391,753 +0.09(+1.54%)
Oct 08, 2003 6.030 6.080 5.830 5.860 156,221 -0.10(-1.68%)
Oct 07, 2003 5.730 6.060 5.730 5.960 371,075 +0.21(+3.65%)
Oct 06, 2003 5.770 5.800 5.620 5.750 123,551 +0.15(+2.68%)
Oct 03, 2003 5.850 5.940 5.550 5.600 445,575 -0.18(-3.11%)
Oct 02, 2003 5.570 5.850 5.410 5.780 314,909 +0.28(+5.09%)
Oct 01, 2003 5.400 5.550 5.100 5.500 375,017 +0.11(+2.04%)
Sep 30, 2003 5.580 5.610 5.240 5.390 463,759 -0.18(-3.23%)
Sep 29, 2003 5.310 5.600 5.050 5.570 449,096 +0.11(+2.01%)
Sep 26, 2003 5.640 5.690 5.350 5.460 406,786 -0.15(-2.67%)
Sep 25, 2003 6.210 6.210 5.520 5.610 756,919 -0.51(-8.33%)
Sep 24, 2003 6.500 6.600 6.070 6.120 559,827 -0.38(-5.85%)
Sep 23, 2003 6.300 6.600 6.170 6.500 664,153 +0.25(+4.00%)
Sep 22, 2003 6.550 6.630 6.190 6.250 496,448 -0.27(-4.14%)
Sep 19, 2003 6.650 6.810 6.500 6.520 614,556 -0.12(-1.81%)
Sep 18, 2003 6.780 6.920 6.540 6.640 1,410,816 -0.02(-0.30%)
Sep 17, 2003 6.470 6.750 6.450 6.660 5,452,864 -1.60(-19.38%)
Sep 16, 2003 8.073 8.290 8.000 8.261 707,396 +0.28(+3.52%)
Sep 15, 2003 7.900 8.090 7.800 7.980 191,300 +0.08(+1.01%)
Sep 12, 2003 7.850 7.900 7.600 7.900 118,800 +0.11(+1.41%)
Sep 11, 2003 7.710 7.790 7.600 7.790 103,300 +0.23(+3.04%)
Sep 10, 2003 7.960 7.960 7.450 7.560 186,800 -0.28(-3.57%)
Sep 09, 2003 8.100 8.200 7.840 7.840 292,500 -0.30(-3.69%)
Sep 08, 2003 8.350 8.450 8.100 8.140 214,100 -0.07(-0.85%)
Sep 05, 2003 8.060 8.346 7.980 8.210 302,620 +0.04(+0.49%)
Sep 04, 2003 8.420 8.470 8.020 8.170 413,000 +0.16(+2.00%)
Sep 03, 2003 7.990 8.350 7.550 8.010 538,600 +0.19(+2.43%)
Sep 02, 2003 7.470 7.840 7.200 7.820 381,500 +0.35(+4.69%)
Aug 29, 2003 7.530 7.530 7.120 7.470 172,500 +0.13(+1.77%)
Aug 28, 2003 7.310 7.410 7.220 7.340 171,500 +0.06(+0.82%)
Aug 27, 2003 7.100 7.300 6.950 7.280 210,900 +0.27(+3.85%)
Aug 26, 2003 7.050 7.100 6.910 7.010 126,900 -0.08(-1.11%)
Aug 25, 2003 7.280 7.290 6.960 7.089 381,400 +0.21(+3.04%)
Aug 22, 2003 6.820 6.950 6.700 6.880 96,300 -0.02(-0.29%)
Aug 21, 2003 6.700 6.900 6.670 6.900 84,100 +0.25(+3.76%)
Aug 20, 2003 6.700 6.900 6.650 6.650 47,500 -0.19(-2.78%)
Aug 19, 2003 6.930 6.950 6.690 6.840 116,400 -0.03(-0.44%)
Aug 18, 2003 6.890 6.968 6.750 6.870 75,000 +0.07(+1.03%)
Aug 15, 2003 6.780 6.930 6.680 6.800 27,200 +0.07(+1.04%)
Aug 14, 2003 6.850 6.950 6.660 6.730 74,800 -0.16(-2.31%)
Aug 13, 2003 6.860 6.937 6.761 6.889 42,000 -0.04(-0.59%)
Aug 12, 2003 6.890 6.930 6.710 6.930 63,500 +0.08(+1.17%)
Aug 11, 2003 6.600 6.870 6.500 6.850 69,100 +0.10(+1.48%)
Aug 08, 2003 6.800 6.836 6.450 6.750 64,900 -0.04(-0.59%)
Aug 07, 2003 6.130 6.800 6.090 6.790 153,600 +0.39(+6.09%)
Aug 06, 2003 6.800 6.800 6.230 6.400 270,500 -0.20(-3.03%)
Aug 05, 2003 7.080 7.120 6.560 6.600 198,300 -0.43(-6.12%)
Aug 04, 2003 7.000 7.320 6.750 7.030 233,000 -0.02(-0.28%)
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.