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 (%)
Jun 30, 2008 4.800 4.930 4.680 4.720 90,547 -0.06(-1.26%)
Jun 27, 2008 4.830 4.840 4.710 4.780 3,596,574 -0.01(-0.21%)
Jun 26, 2008 4.830 4.830 4.750 4.790 79,032 +0.00(+0.00%)
Jun 25, 2008 4.760 5.000 4.680 4.790 212,709 +0.03(+0.63%)
Jun 24, 2008 4.780 4.780 4.550 4.760 251,494 -0.05(-1.04%)
Jun 23, 2008 4.900 4.900 4.710 4.810 117,057 -0.02(-0.41%)
Jun 20, 2008 5.000 5.000 4.750 4.830 91,872 -0.02(-0.41%)
Jun 19, 2008 4.940 4.960 4.760 4.850 93,091 -0.06(-1.22%)
Jun 18, 2008 4.880 5.040 4.880 4.910 99,103 +0.16(+3.37%)
Jun 17, 2008 4.990 4.990 4.700 4.750 142,939 -0.19(-3.85%)
Jun 16, 2008 5.200 5.200 4.930 4.940 229,581 -0.32(-6.08%)
Jun 13, 2008 5.580 5.600 5.220 5.260 295,576 -0.31(-5.57%)
Jun 12, 2008 5.980 6.000 5.370 5.570 373,116 -0.33(-5.59%)
Jun 11, 2008 5.830 5.970 5.820 5.900 113,157 +0.09(+1.55%)
Jun 10, 2008 5.940 5.990 5.750 5.810 74,031 -0.15(-2.52%)
Jun 09, 2008 5.910 5.990 5.830 5.960 59,655 +0.09(+1.53%)
Jun 06, 2008 5.720 5.870 5.670 5.870 70,152 +0.19(+3.35%)
Jun 05, 2008 5.650 5.690 5.580 5.680 36,016 +0.08(+1.43%)
Jun 04, 2008 5.700 5.700 5.580 5.600 47,964 -0.08(-1.41%)
Jun 03, 2008 5.710 5.760 5.630 5.680 39,351 +0.01(+0.18%)
Jun 02, 2008 5.730 5.740 5.620 5.670 69,117 -0.10(-1.73%)
May 30, 2008 5.760 5.950 5.660 5.770 92,083 +0.05(+0.87%)
May 29, 2008 5.715 5.770 5.700 5.720 81,540 +0.03(+0.53%)
May 28, 2008 5.730 5.770 5.660 5.690 100,297 -0.09(-1.56%)
May 27, 2008 5.790 5.870 5.610 5.780 144,791 -0.03(-0.52%)
May 26, 2008 5.730 5.860 5.700 5.810 33,136 +0.00(+0.00%)
May 23, 2008 5.730 5.860 5.700 5.810 33,136 +0.06(+1.04%)
May 22, 2008 5.910 5.980 5.750 5.750 92,622 -0.18(-3.04%)
May 21, 2008 6.000 6.000 5.900 5.930 69,782 -0.07(-1.17%)
May 20, 2008 5.960 6.000 5.950 6.000 48,186 +0.01(+0.17%)
May 19, 2008 5.920 5.990 5.890 5.990 73,976 +0.10(+1.70%)
May 16, 2008 5.870 5.950 5.820 5.890 56,076 +0.02(+0.34%)
May 15, 2008 5.840 5.920 5.840 5.870 70,244 +0.01(+0.17%)
May 14, 2008 6.010 6.010 5.810 5.860 92,484 -0.11(-1.84%)
May 13, 2008 5.940 6.010 5.890 5.970 81,379 +0.00(+0.00%)
May 12, 2008 5.880 5.970 5.818 5.970 51,246 +0.07(+1.19%)
May 09, 2008 5.730 5.970 5.690 5.900 94,279 +0.07(+1.20%)
May 08, 2008 5.920 5.960 5.700 5.830 147,857 -0.04(-0.68%)
May 07, 2008 5.730 6.010 5.730 5.870 211,139 +0.14(+2.44%)
May 06, 2008 5.670 5.780 5.640 5.730 148,629 +0.08(+1.42%)
May 05, 2008 5.670 5.700 5.530 5.650 177,433 -0.05(-0.88%)
May 02, 2008 5.670 5.700 5.500 5.700 87,431 +0.03(+0.53%)
May 01, 2008 5.580 5.670 5.410 5.670 101,345 +0.12(+2.16%)
Apr 30, 2008 5.440 5.620 5.410 5.550 129,942 +0.08(+1.46%)
Apr 29, 2008 5.570 5.600 5.420 5.470 62,629 -0.19(-3.36%)
Apr 28, 2008 5.700 5.740 5.610 5.660 98,896 +0.00(+0.00%)
Apr 25, 2008 5.570 5.670 5.490 5.660 79,830 +0.06(+1.07%)
Apr 24, 2008 5.590 5.670 5.490 5.600 84,254 -0.02(-0.36%)
Apr 23, 2008 5.570 5.660 5.490 5.620 116,991 +0.06(+1.08%)
Apr 22, 2008 5.520 5.740 5.450 5.560 174,627 +0.05(+0.91%)
Apr 21, 2008 5.420 5.620 5.380 5.510 134,644 +0.11(+2.04%)
Apr 18, 2008 5.370 5.620 5.330 5.400 205,448 +0.12(+2.27%)
Apr 17, 2008 5.370 5.440 5.210 5.280 160,337 -0.12(-2.22%)
Apr 16, 2008 5.610 5.820 5.180 5.400 579,933 -0.17(-3.05%)
Apr 15, 2008 5.640 5.740 5.420 5.570 116,248 -0.09(-1.59%)
Apr 14, 2008 5.800 5.880 5.610 5.660 379,752 -0.17(-2.92%)
Apr 11, 2008 5.900 5.990 5.760 5.830 124,733 -0.14(-2.35%)
Apr 10, 2008 6.000 6.000 5.850 5.970 234,571 -0.05(-0.83%)
Apr 09, 2008 6.000 6.290 5.900 6.020 439,657 -0.21(-3.37%)
Apr 08, 2008 6.620 6.750 5.920 6.230 1,574,858 +0.77(+14.10%)
Apr 07, 2008 5.450 5.620 5.370 5.460 142,017 +0.05(+0.92%)
Apr 04, 2008 4.850 5.500 4.840 5.410 182,386 +0.54(+11.09%)
Apr 03, 2008 4.920 4.920 4.842 4.870 106,072 -0.05(-1.02%)
Apr 02, 2008 5.180 5.180 4.860 4.920 166,923 -0.25(-4.84%)
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.