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 )

149.09 +0.91 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 2.780 2.860 2.640 2.810 200,745 +0.01(+0.36%)
Dec 28, 2006 2.750 2.810 2.700 2.800 83,086 +0.04(+1.45%)
Dec 27, 2006 2.730 2.770 2.730 2.760 106,781 +0.03(+1.10%)
Dec 26, 2006 2.870 2.870 2.700 2.730 75,271 -0.12(-4.21%)
Dec 22, 2006 2.800 2.850 2.730 2.850 40,936 +0.10(+3.64%)
Dec 21, 2006 2.720 2.800 2.700 2.750 46,064 +0.00(+0.00%)
Dec 20, 2006 2.690 2.770 2.690 2.750 38,280 +0.05(+1.85%)
Dec 19, 2006 2.700 2.740 2.670 2.700 71,652 +0.00(+0.00%)
Dec 18, 2006 2.690 2.700 2.660 2.700 51,777 -0.02(-0.74%)
Dec 15, 2006 2.720 2.750 2.680 2.720 46,013 +0.00(+0.00%)
Dec 14, 2006 2.830 2.830 2.650 2.720 157,404 -0.10(-3.55%)
Dec 13, 2006 2.850 2.870 2.790 2.820 61,069 -0.02(-0.70%)
Dec 12, 2006 2.830 2.880 2.830 2.840 47,112 +0.00(+0.00%)
Dec 11, 2006 2.860 2.860 2.840 2.840 29,560 -0.02(-0.70%)
Dec 08, 2006 2.930 2.930 2.820 2.860 64,972 +0.01(+0.35%)
Dec 07, 2006 2.860 2.950 2.830 2.850 98,788 -0.03(-1.04%)
Dec 06, 2006 2.880 2.900 2.850 2.880 22,925 -0.01(-0.35%)
Dec 05, 2006 2.840 2.900 2.840 2.890 36,830 +0.03(+1.05%)
Dec 04, 2006 2.860 2.870 2.830 2.860 137,120 -0.07(-2.39%)
Dec 01, 2006 2.970 2.970 2.880 2.930 58,516 +0.01(+0.34%)
Nov 30, 2006 2.930 2.951 2.910 2.920 20,700 -0.02(-0.68%)
Nov 29, 2006 3.000 3.022 2.910 2.940 28,089 -0.04(-1.34%)
Nov 28, 2006 2.970 2.980 2.910 2.980 51,600 -0.01(-0.33%)
Nov 27, 2006 2.990 3.040 2.970 2.990 33,259 +0.02(+0.67%)
Nov 24, 2006 2.960 2.988 2.960 2.970 22,518 -0.03(-1.00%)
Nov 22, 2006 3.090 3.090 2.970 3.000 50,286 -0.04(-1.32%)
Nov 21, 2006 3.100 3.240 2.980 3.040 236,601 +0.15(+5.19%)
Nov 20, 2006 2.920 2.990 2.860 2.890 40,888 -0.06(-2.03%)
Nov 17, 2006 2.970 2.980 2.900 2.950 18,710 +0.00(+0.00%)
Nov 16, 2006 2.870 2.980 2.860 2.950 29,920 +0.08(+2.79%)
Nov 15, 2006 2.850 2.970 2.830 2.870 90,434 +0.03(+1.06%)
Nov 14, 2006 2.950 2.980 2.800 2.840 174,032 -0.14(-4.70%)
Nov 13, 2006 2.900 2.980 2.850 2.980 76,153 +0.08(+2.76%)
Nov 10, 2006 3.060 3.070 2.890 2.900 119,823 -0.11(-3.65%)
Nov 09, 2006 3.040 3.050 2.980 3.010 76,646 -0.06(-1.95%)
Nov 08, 2006 3.160 3.190 3.020 3.070 134,517 -0.11(-3.46%)
Nov 07, 2006 3.200 3.220 3.150 3.180 42,947 +0.01(+0.32%)
Nov 06, 2006 3.200 3.205 3.170 3.170 58,613 -0.02(-0.63%)
Nov 03, 2006 3.180 3.250 3.180 3.190 40,186 +0.00(+0.00%)
Nov 02, 2006 3.300 3.310 3.160 3.190 68,413 -0.18(-5.34%)
Nov 01, 2006 3.310 3.410 3.310 3.370 46,948 +0.05(+1.51%)
Oct 31, 2006 3.390 3.400 3.320 3.320 40,781 -0.01(-0.30%)
Oct 30, 2006 3.350 3.410 3.320 3.330 48,050 +0.00(+0.00%)
Oct 27, 2006 3.410 3.410 3.310 3.330 19,707 -0.08(-2.35%)
Oct 26, 2006 3.360 3.470 3.300 3.410 38,704 +0.00(+0.00%)
Oct 25, 2006 3.310 3.410 3.300 3.410 29,608 +0.11(+3.33%)
Oct 24, 2006 3.400 3.470 3.300 3.300 45,695 -0.08(-2.37%)
Oct 23, 2006 3.449 3.460 3.360 3.380 58,997 -0.02(-0.59%)
Oct 20, 2006 3.300 3.490 3.300 3.400 67,751 +0.14(+4.29%)
Oct 19, 2006 3.330 3.330 3.190 3.260 35,015 -0.07(-2.07%)
Oct 18, 2006 3.400 3.400 3.250 3.329 43,453 -0.05(-1.51%)
Oct 17, 2006 3.400 3.410 3.240 3.380 45,372 +0.02(+0.60%)
Oct 16, 2006 3.220 3.470 3.200 3.360 88,301 +0.14(+4.35%)
Oct 13, 2006 3.120 3.230 3.120 3.220 34,110 +0.11(+3.53%)
Oct 12, 2006 3.110 3.210 3.110 3.110 74,378 -0.03(-0.96%)
Oct 11, 2006 3.230 3.270 3.140 3.140 54,768 -0.07(-2.18%)
Oct 10, 2006 3.180 3.230 3.160 3.210 21,007 +0.03(+0.94%)
Oct 09, 2006 3.090 3.230 3.090 3.180 50,469 +0.05(+1.60%)
Oct 06, 2006 3.150 3.160 3.080 3.130 54,571 -0.06(-1.88%)
Oct 05, 2006 3.180 3.230 3.160 3.190 68,066 -0.02(-0.62%)
Oct 04, 2006 3.180 3.300 3.000 3.210 92,075 -0.04(-1.23%)
Oct 03, 2006 3.140 3.300 3.140 3.250 97,057 +0.04(+1.25%)
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.