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 (%)
Jan 30, 2009 4.090 4.230 3.940 4.090 186,397 +0.05(+1.24%)
Jan 29, 2009 3.960 4.100 3.840 4.040 93,212 +0.03(+0.75%)
Jan 28, 2009 3.830 4.050 3.830 4.010 64,575 +0.22(+5.80%)
Jan 27, 2009 3.720 3.840 3.650 3.790 113,071 +0.07(+1.88%)
Jan 26, 2009 3.700 3.780 3.620 3.720 101,789 -0.03(-0.80%)
Jan 23, 2009 3.560 3.810 3.560 3.750 74,201 +0.11(+3.02%)
Jan 22, 2009 3.820 3.820 3.600 3.640 43,539 -0.24(-6.19%)
Jan 21, 2009 3.560 3.900 3.550 3.880 69,160 +0.32(+8.99%)
Jan 20, 2009 3.740 3.799 3.560 3.560 92,790 -0.24(-6.32%)
Jan 16, 2009 3.850 3.910 3.760 3.800 61,828 -0.03(-0.78%)
Jan 15, 2009 3.760 3.870 3.690 3.830 86,439 +0.07(+1.86%)
Jan 14, 2009 3.880 3.930 3.740 3.760 51,766 -0.18(-4.57%)
Jan 13, 2009 3.850 3.990 3.840 3.940 40,404 +0.08(+2.07%)
Jan 12, 2009 4.030 4.060 3.850 3.860 58,596 -0.16(-3.98%)
Jan 09, 2009 4.130 4.210 4.010 4.020 99,757 -0.10(-2.43%)
Jan 08, 2009 4.140 4.250 4.100 4.120 80,021 -0.02(-0.48%)
Jan 07, 2009 4.190 4.190 4.070 4.140 92,721 -0.02(-0.48%)
Jan 06, 2009 4.040 4.200 4.010 4.160 92,180 +0.14(+3.48%)
Jan 05, 2009 3.940 4.040 3.940 4.020 70,400 +0.10(+2.55%)
Jan 02, 2009 3.790 3.950 3.770 3.920 46,540 +0.14(+3.70%)
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%)
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.