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 )

173.11 +1.17 (+0.68%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 20, 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 31, 2008 3.640 3.800 3.550 3.780 0 +0.19(+5.29%)
Dec 30, 2008 3.630 3.630 3.540 3.590 44,499 -0.01(-0.28%)
Dec 29, 2008 3.750 3.750 3.540 3.600 47,756 -0.15(-4.00%)
Dec 26, 2008 3.690 3.850 3.590 3.750 28,520 +0.07(+1.90%)
Dec 24, 2008 3.680 3.700 3.610 3.680 55,853 +0.01(+0.27%)
Dec 23, 2008 3.710 3.800 3.650 3.670 50,573 -0.01(-0.27%)
Dec 22, 2008 3.830 3.900 3.580 3.680 180,239 -0.14(-3.66%)
Dec 19, 2008 3.940 4.000 3.720 3.820 215,608 +0.07(+1.87%)
Dec 18, 2008 3.870 3.870 3.720 3.750 181,489 -0.07(-1.83%)
Dec 17, 2008 3.910 3.910 3.740 3.820 79,967 -0.11(-2.80%)
Dec 16, 2008 3.800 3.970 3.700 3.930 137,711 +0.18(+4.80%)
Dec 15, 2008 3.930 3.930 3.710 3.750 107,502 -0.17(-4.34%)
Dec 12, 2008 3.700 3.930 3.630 3.920 43,030 +0.17(+4.53%)
Dec 11, 2008 3.780 3.850 3.670 3.750 84,426 -0.09(-2.34%)
Dec 10, 2008 3.770 3.950 3.645 3.840 66,236 +0.11(+2.95%)
Dec 09, 2008 4.010 4.170 3.700 3.730 118,722 -0.32(-7.90%)
Dec 08, 2008 3.720 4.050 3.590 4.050 107,511 +0.34(+9.16%)
Dec 05, 2008 3.490 3.760 3.440 3.710 130,258 +0.20(+5.70%)
Dec 04, 2008 3.560 3.800 3.500 3.510 60,010 -0.25(-6.65%)
Dec 03, 2008 3.700 3.800 3.570 3.760 58,563 +0.00(+0.00%)
Dec 02, 2008 3.600 3.770 3.440 3.760 179,452 +0.26(+7.43%)
Dec 01, 2008 3.840 3.840 3.410 3.500 139,241 -0.40(-10.26%)
Nov 28, 2008 3.730 3.900 3.710 3.900 30,690 +0.16(+4.28%)
Nov 26, 2008 3.680 3.750 3.570 3.740 109,754 +0.00(+0.00%)
Nov 25, 2008 3.930 3.960 3.600 3.740 72,587 -0.16(-4.10%)
Nov 24, 2008 3.710 3.910 3.530 3.900 151,927 +0.20(+5.41%)
Nov 21, 2008 3.440 3.750 3.380 3.700 188,353 +0.28(+8.19%)
Nov 20, 2008 3.540 3.550 3.380 3.420 145,197 -0.12(-3.39%)
Nov 19, 2008 3.670 3.750 3.540 3.540 89,233 -0.14(-3.80%)
Nov 18, 2008 3.820 3.980 3.570 3.680 73,942 -0.15(-3.92%)
Nov 17, 2008 3.850 3.930 3.680 3.830 82,184 -0.04(-1.03%)
Nov 14, 2008 4.130 4.160 3.870 3.870 128,146 -0.29(-6.97%)
Nov 13, 2008 3.850 4.380 3.750 4.160 152,285 +0.31(+8.05%)
Nov 12, 2008 3.750 4.090 3.700 3.850 118,152 +0.08(+2.12%)
Nov 11, 2008 3.840 3.910 3.700 3.770 121,300 -0.08(-2.08%)
Nov 10, 2008 4.090 4.140 3.830 3.850 130,262 -0.18(-4.47%)
Nov 07, 2008 4.060 4.070 3.990 4.030 45,365 +0.07(+1.77%)
Nov 06, 2008 4.100 4.140 3.960 3.960 62,021 -0.06(-1.49%)
Nov 05, 2008 4.250 4.350 4.000 4.020 80,241 -0.14(-3.37%)
Nov 04, 2008 4.300 4.300 4.010 4.160 62,319 +0.00(+0.00%)
Nov 03, 2008 4.210 4.260 4.000 4.160 102,319 +0.15(+3.74%)
Oct 31, 2008 3.660 4.050 3.600 4.010 95,148 +0.34(+9.26%)
Oct 30, 2008 3.570 3.700 3.490 3.670 91,082 +0.16(+4.56%)
Oct 29, 2008 3.550 3.680 3.420 3.510 108,589 -0.03(-0.85%)
Oct 28, 2008 3.340 3.570 3.300 3.540 136,304 +0.24(+7.27%)
Oct 27, 2008 3.320 3.480 3.250 3.300 114,566 -0.03(-0.90%)
Oct 24, 2008 3.270 3.430 3.270 3.330 145,575 -0.22(-6.20%)
Oct 23, 2008 3.630 3.630 3.450 3.550 170,008 -0.07(-1.93%)
Oct 22, 2008 3.870 3.870 3.610 3.620 55,980 -0.30(-7.65%)
Oct 21, 2008 3.980 4.150 3.890 3.920 79,071 -0.08(-2.00%)
Oct 20, 2008 3.880 4.020 3.800 4.000 74,723 +0.20(+5.26%)
Oct 17, 2008 3.820 4.000 3.490 3.800 192,310 -0.09(-2.31%)
Oct 16, 2008 3.530 3.930 3.340 3.890 178,452 +0.44(+12.75%)
Oct 15, 2008 4.150 4.240 3.260 3.450 362,994 -0.67(-16.26%)
Oct 14, 2008 4.380 4.480 4.000 4.120 93,580 -0.24(-5.50%)
Oct 13, 2008 4.360 4.380 4.060 4.360 259,091 +0.11(+2.59%)
Oct 10, 2008 3.530 4.250 3.430 4.250 289,265 +0.64(+17.73%)
Oct 09, 2008 3.830 3.900 3.610 3.610 160,775 -0.19(-5.00%)
Oct 08, 2008 3.700 3.840 3.670 3.800 211,381 +0.01(+0.26%)
Oct 07, 2008 4.080 4.170 3.790 3.790 148,341 -0.17(-4.29%)
Oct 06, 2008 4.340 4.473 3.910 3.960 232,923 -0.30(-7.04%)
Oct 03, 2008 4.480 4.720 4.260 4.260 165,018 -0.20(-4.48%)
Oct 02, 2008 4.780 4.900 4.460 4.460 96,162 -0.32(-6.69%)
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.