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:

Repligen Cp (NQ: RGEN )

173.57 +1.63 (+0.95%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.280 3.321 3.270 3.310 41,240 +0.02(+0.61%)
Aug 30, 2011 3.280 3.300 3.280 3.290 9,665 +0.01(+0.30%)
Aug 29, 2011 3.320 3.320 3.280 3.280 14,262 -0.04(-1.06%)
Aug 26, 2011 3.290 3.320 3.290 3.315 7,900 +0.02(+0.45%)
Aug 25, 2011 3.280 3.330 3.270 3.300 14,006 +0.00(+0.00%)
Aug 24, 2011 3.290 3.350 3.280 3.300 38,716 +0.00(+0.00%)
Aug 23, 2011 3.290 3.320 3.280 3.300 64,648 +0.01(+0.30%)
Aug 22, 2011 3.320 3.350 3.290 3.290 58,372 -0.01(-0.30%)
Aug 19, 2011 3.300 3.360 3.300 3.300 15,600 -0.01(-0.30%)
Aug 18, 2011 3.350 3.350 3.290 3.310 42,111 -0.06(-1.78%)
Aug 17, 2011 3.400 3.410 3.340 3.370 12,724 -0.06(-1.75%)
Aug 16, 2011 3.510 3.510 3.340 3.430 32,414 -0.07(-2.00%)
Aug 15, 2011 3.450 3.600 3.390 3.500 80,288 +0.06(+1.74%)
Aug 12, 2011 3.330 3.560 3.330 3.440 30,168 +0.12(+3.61%)
Aug 11, 2011 3.450 3.480 3.310 3.320 110,362 -0.13(-3.77%)
Aug 10, 2011 3.320 3.480 3.320 3.450 37,686 +0.13(+3.92%)
Aug 09, 2011 3.391 3.470 3.260 3.320 85,837 -0.06(-1.78%)
Aug 08, 2011 3.450 3.450 3.310 3.380 76,000 -0.13(-3.70%)
Aug 05, 2011 3.350 3.510 3.310 3.510 130,573 +0.10(+2.93%)
Aug 04, 2011 3.410 3.450 3.370 3.410 94,311 +0.01(+0.29%)
Aug 03, 2011 3.470 3.470 3.400 3.400 36,010 -0.03(-0.87%)
Aug 02, 2011 3.480 3.490 3.430 3.430 59,971 -0.05(-1.44%)
Aug 01, 2011 3.550 3.580 3.452 3.480 57,450 -0.05(-1.42%)
Jul 29, 2011 3.590 3.590 3.500 3.530 21,263 -0.08(-2.22%)
Jul 28, 2011 3.680 3.727 3.590 3.610 31,957 -0.11(-2.96%)
Jul 27, 2011 3.760 3.770 3.680 3.720 70,774 -0.02(-0.67%)
Jul 26, 2011 3.680 3.769 3.680 3.745 100,518 +0.06(+1.49%)
Jul 25, 2011 3.650 3.760 3.650 3.690 30,095 -0.01(-0.27%)
Jul 22, 2011 3.720 3.720 3.665 3.700 40,055 +0.01(+0.27%)
Jul 21, 2011 3.640 3.700 3.640 3.690 41,606 +0.04(+1.10%)
Jul 20, 2011 3.690 3.700 3.650 3.650 5,074 -0.03(-0.82%)
Jul 19, 2011 3.710 3.710 3.670 3.680 20,088 -0.02(-0.54%)
Jul 18, 2011 3.690 3.779 3.680 3.700 34,251 -0.01(-0.27%)
Jul 15, 2011 3.720 3.740 3.690 3.710 19,526 +0.00(+0.00%)
Jul 14, 2011 3.720 3.740 3.550 3.710 19,990 +0.00(+0.00%)
Jul 13, 2011 3.590 3.740 3.550 3.710 77,159 +0.11(+3.06%)
Jul 12, 2011 3.560 3.630 3.470 3.600 104,395 +0.04(+1.12%)
Jul 11, 2011 3.530 3.580 3.520 3.560 80,265 +0.03(+0.85%)
Jul 08, 2011 3.480 3.535 3.470 3.530 40,276 +0.03(+0.86%)
Jul 07, 2011 3.510 3.510 3.430 3.500 73,358 -0.01(-0.28%)
Jul 06, 2011 3.540 3.550 3.500 3.510 57,151 -0.02(-0.57%)
Jul 05, 2011 3.630 3.670 3.520 3.530 50,299 -0.07(-1.94%)
Jul 01, 2011 3.630 3.700 3.580 3.600 37,886 -0.04(-1.10%)
Jun 30, 2011 3.590 3.710 3.590 3.640 25,298 +0.02(+0.55%)
Jun 29, 2011 3.590 3.630 3.590 3.620 17,390 +0.02(+0.56%)
Jun 28, 2011 3.570 3.630 3.530 3.600 30,743 +0.02(+0.56%)
Jun 27, 2011 3.540 3.590 3.540 3.580 15,111 +0.03(+0.85%)
Jun 24, 2011 3.570 3.649 3.520 3.550 77,824 -0.01(-0.28%)
Jun 23, 2011 3.590 3.700 3.410 3.560 183,910 +0.17(+5.01%)
Jun 22, 2011 3.500 3.570 3.300 3.390 965,177 -0.11(-3.14%)
Jun 21, 2011 3.530 3.610 3.480 3.500 58,712 -0.01(-0.28%)
Jun 20, 2011 3.510 3.570 3.490 3.510 48,262 -0.05(-1.40%)
Jun 17, 2011 3.540 3.670 3.500 3.560 87,464 +0.03(+0.85%)
Jun 16, 2011 3.510 3.600 3.500 3.530 10,914 +0.01(+0.28%)
Jun 15, 2011 3.510 3.650 3.460 3.520 90,122 -0.03(-0.85%)
Jun 14, 2011 3.560 3.620 3.470 3.550 93,101 -0.02(-0.56%)
Jun 13, 2011 3.670 3.890 3.530 3.570 94,804 -0.09(-2.46%)
Jun 10, 2011 3.690 3.700 3.610 3.660 24,608 +0.00(+0.00%)
Jun 09, 2011 3.740 3.740 3.600 3.660 58,830 -0.09(-2.53%)
Jun 08, 2011 3.670 3.800 3.660 3.755 49,250 +0.04(+1.21%)
Jun 07, 2011 3.704 3.750 3.660 3.710 34,757 -0.01(-0.27%)
Jun 06, 2011 3.742 3.790 3.720 3.720 19,386 -0.07(-1.85%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.