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 )

163.34 -3.47 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 30, 2004 1.560 1.640 1.410 1.620 135,400 +0.06(+3.85%)
Jul 29, 2004 1.450 1.580 1.280 1.560 210,600 +0.21(+15.56%)
Jul 28, 2004 1.330 1.490 1.330 1.350 124,400 -0.07(-4.93%)
Jul 27, 2004 1.480 1.620 1.300 1.420 335,300 -0.03(-2.07%)
Jul 26, 2004 1.270 1.470 1.220 1.450 201,500 +0.13(+9.85%)
Jul 23, 2004 1.340 1.350 1.250 1.320 178,500 -0.02(-1.49%)
Jul 22, 2004 1.400 1.440 1.300 1.340 151,700 -0.08(-5.63%)
Jul 21, 2004 1.400 1.480 1.390 1.420 136,200 -0.03(-2.07%)
Jul 20, 2004 1.530 1.590 1.390 1.450 367,000 -0.08(-5.23%)
Jul 19, 2004 1.700 1.790 1.510 1.530 421,200 -0.25(-14.04%)
Jul 16, 2004 1.770 1.820 1.750 1.780 131,700 +0.02(+1.14%)
Jul 15, 2004 1.850 1.850 1.750 1.760 194,400 -0.01(-0.56%)
Jul 14, 2004 2.020 2.100 1.760 1.770 901,700 -0.43(-19.55%)
Jul 13, 2004 2.350 2.400 2.200 2.200 118,700 -0.06(-2.65%)
Jul 12, 2004 2.300 2.370 2.250 2.260 114,100 -0.10(-4.24%)
Jul 09, 2004 2.480 2.490 2.300 2.360 150,900 -0.08(-3.28%)
Jul 08, 2004 2.341 2.440 2.310 2.440 138,000 +0.08(+3.39%)
Jul 07, 2004 2.320 2.400 2.320 2.360 60,400 -0.04(-1.67%)
Jul 06, 2004 2.320 2.450 2.320 2.400 54,000 +0.03(+1.27%)
Jul 02, 2004 2.445 2.445 2.360 2.370 79,700 -0.04(-1.66%)
Jul 01, 2004 2.350 2.470 2.350 2.410 52,600 -0.05(-2.03%)
Jun 30, 2004 2.450 2.460 2.350 2.460 203,600 +0.06(+2.50%)
Jun 29, 2004 2.310 2.460 2.310 2.400 213,000 +0.06(+2.56%)
Jun 28, 2004 2.350 2.440 2.330 2.340 192,400 +0.01(+0.43%)
Jun 25, 2004 2.480 2.870 2.300 2.330 2,132,500 +0.00(+0.00%)
Jun 24, 2004 2.360 2.400 2.320 2.330 134,000 -0.05(-2.10%)
Jun 23, 2004 2.390 2.480 2.370 2.380 150,800 -0.02(-0.83%)
Jun 22, 2004 2.430 2.500 2.360 2.400 234,100 -0.06(-2.44%)
Jun 21, 2004 2.500 2.500 2.420 2.460 131,600 -0.09(-3.53%)
Jun 18, 2004 2.430 2.570 2.390 2.550 224,500 +0.00(+0.00%)
Jun 17, 2004 2.530 2.600 2.430 2.550 198,700 +0.02(+0.79%)
Jun 16, 2004 2.650 2.690 2.500 2.530 85,300 -0.02(-0.78%)
Jun 15, 2004 2.420 2.580 2.420 2.550 176,700 +0.05(+2.00%)
Jun 14, 2004 2.440 2.590 2.420 2.500 147,700 -0.02(-0.79%)
Jun 10, 2004 2.620 2.800 2.500 2.520 323,300 -0.22(-8.03%)
Jun 09, 2004 2.920 2.920 2.720 2.740 169,300 -0.13(-4.53%)
Jun 08, 2004 2.770 2.910 2.770 2.870 460,400 +0.07(+2.50%)
Jun 07, 2004 2.840 2.840 2.620 2.800 236,000 +0.12(+4.48%)
Jun 04, 2004 2.600 2.740 2.600 2.680 124,600 +0.02(+0.75%)
Jun 03, 2004 2.710 2.730 2.600 2.660 103,500 -0.05(-1.85%)
Jun 02, 2004 2.650 2.710 2.570 2.710 253,300 +0.14(+5.45%)
Jun 01, 2004 2.440 2.570 2.440 2.570 189,600 +0.07(+2.80%)
May 28, 2004 2.510 2.560 2.430 2.500 142,700 -0.04(-1.57%)
May 27, 2004 2.630 2.630 2.475 2.540 108,200 +0.04(+1.60%)
May 26, 2004 2.540 2.600 2.440 2.500 218,900 -0.04(-1.57%)
May 25, 2004 2.400 2.540 2.345 2.540 289,700 +0.13(+5.39%)
May 24, 2004 2.580 2.580 2.320 2.410 275,500 -0.10(-3.98%)
May 21, 2004 2.410 2.510 2.300 2.510 278,500 +0.09(+3.72%)
May 20, 2004 2.990 3.000 2.300 2.420 749,700 -0.19(-7.28%)
May 19, 2004 2.740 2.770 2.580 2.610 300,500 +0.00(+0.00%)
May 18, 2004 2.830 2.830 2.610 2.610 205,300 -0.02(-0.76%)
May 17, 2004 2.690 2.740 2.600 2.630 280,800 -0.12(-4.36%)
May 14, 2004 2.770 2.900 2.730 2.750 129,600 -0.07(-2.48%)
May 13, 2004 3.090 3.100 2.810 2.820 185,200 -0.08(-2.76%)
May 12, 2004 2.850 2.910 2.700 2.900 262,200 +0.01(+0.35%)
May 11, 2004 2.911 3.020 2.850 2.890 177,500 +0.01(+0.35%)
May 10, 2004 3.020 3.100 2.850 2.880 352,800 -0.19(-6.19%)
May 07, 2004 3.000 3.190 3.000 3.070 144,700 -0.08(-2.57%)
May 06, 2004 3.140 3.300 3.000 3.151 301,400 -0.16(-4.80%)
May 05, 2004 3.050 3.490 3.000 3.310 1,215,000 +0.41(+14.14%)
May 04, 2004 2.940 2.980 2.850 2.900 149,900 +0.00(+0.00%)
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.