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 (%)
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%)
Nov 03, 2003 5.010 5.170 4.940 5.039 167,633 -0.05(-1.00%)
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%)
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.