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 )

169.84 +6.50 (+3.98%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 14, 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 (%)
Oct 31, 2012 5.190 5.370 5.010 5.100 114,524 -0.10(-1.92%)
Oct 26, 2012 5.440 5.200 5.200 5.200 72,600 -0.23(-4.24%)
Oct 25, 2012 5.360 5.430 5.350 5.430 58,036 +0.11(+2.07%)
Oct 24, 2012 5.200 5.350 5.200 5.320 94,811 +0.12(+2.31%)
Oct 23, 2012 5.210 5.270 5.170 5.200 44,055 -0.18(-3.35%)
Oct 19, 2012 5.540 5.620 5.320 5.380 146,867 -0.18(-3.24%)
Oct 18, 2012 5.730 5.730 5.450 5.560 124,596 -0.16(-2.80%)
Oct 17, 2012 5.640 5.790 5.620 5.720 44,322 +0.06(+1.06%)
Oct 16, 2012 5.830 5.850 5.630 5.660 56,131 -0.13(-2.25%)
Oct 15, 2012 5.850 5.850 5.720 5.790 89,572 -0.03(-0.52%)
Oct 12, 2012 5.810 5.840 5.710 5.820 111,051 +0.03(+0.52%)
Oct 11, 2012 5.530 5.840 5.530 5.790 139,496 +0.30(+5.46%)
Oct 10, 2012 5.610 5.620 5.450 5.490 130,129 -0.10(-1.79%)
Oct 09, 2012 5.800 5.810 5.590 5.590 112,734 -0.22(-3.79%)
Oct 08, 2012 5.920 5.920 5.680 5.810 186,610 -0.11(-1.86%)
Oct 05, 2012 6.000 6.080 5.860 5.920 106,588 -0.06(-1.00%)
Oct 04, 2012 6.200 6.210 5.940 5.980 85,965 -0.17(-2.76%)
Oct 03, 2012 6.010 6.200 6.000 6.150 104,658 +0.03(+0.49%)
Oct 02, 2012 6.050 6.190 6.050 6.120 90,462 +0.07(+1.16%)
Oct 01, 2012 5.960 6.150 5.960 6.050 127,946 +0.09(+1.51%)
Sep 28, 2012 5.920 6.000 5.880 5.960 141,911 +0.01(+0.17%)
Sep 27, 2012 6.110 6.155 5.910 5.950 199,347 -0.12(-1.98%)
Sep 26, 2012 6.330 6.330 6.010 6.070 123,510 -0.23(-3.65%)
Sep 25, 2012 6.180 6.360 6.140 6.300 324,552 +0.20(+3.28%)
Sep 24, 2012 5.990 6.110 5.990 6.100 109,180 +0.11(+1.84%)
Sep 21, 2012 6.050 6.200 5.940 5.990 299,125 +0.01(+0.17%)
Sep 20, 2012 5.890 6.100 5.810 5.980 80,402 +0.10(+1.70%)
Sep 19, 2012 5.870 5.940 5.830 5.880 99,361 +0.02(+0.34%)
Sep 18, 2012 5.840 5.940 5.810 5.860 92,712 +0.04(+0.69%)
Sep 17, 2012 5.890 5.970 5.800 5.820 166,505 -0.01(-0.17%)
Sep 14, 2012 5.980 5.980 5.800 5.830 198,808 -0.14(-2.35%)
Sep 13, 2012 6.010 6.120 5.950 5.970 200,468 -0.04(-0.67%)
Sep 12, 2012 5.980 6.150 5.960 6.010 167,926 +0.03(+0.50%)
Sep 11, 2012 6.040 6.150 5.940 5.980 233,361 -0.04(-0.66%)
Sep 10, 2012 5.840 6.180 5.800 6.020 607,932 +0.65(+12.10%)
Sep 07, 2012 5.570 5.600 5.322 5.370 84,304 -0.15(-2.72%)
Sep 06, 2012 5.510 5.648 5.460 5.520 101,296 +0.05(+0.91%)
Sep 05, 2012 5.620 5.640 5.460 5.470 130,179 -0.14(-2.50%)
Sep 04, 2012 5.700 5.730 5.520 5.610 139,274 -0.08(-1.41%)
Aug 31, 2012 5.500 5.700 5.500 5.690 200,804 +0.20(+3.64%)
Aug 30, 2012 5.510 5.600 5.469 5.490 120,480 -0.02(-0.36%)
Aug 29, 2012 5.480 5.550 5.300 5.510 224,269 -0.11(-1.96%)
Aug 27, 2012 5.280 5.860 5.100 5.620 376,647 +0.37(+7.05%)
Aug 24, 2012 5.220 5.260 5.180 5.250 126,833 +0.02(+0.38%)
Aug 23, 2012 5.170 5.250 5.150 5.230 162,207 +0.06(+1.16%)
Aug 22, 2012 5.140 5.220 5.130 5.170 147,494 +0.04(+0.78%)
Aug 21, 2012 5.110 5.170 5.050 5.130 160,482 +0.02(+0.39%)
Aug 20, 2012 5.050 5.110 5.020 5.110 151,979 +0.06(+1.19%)
Aug 17, 2012 4.970 5.050 4.900 5.050 221,245 +0.09(+1.81%)
Aug 16, 2012 4.700 4.980 4.700 4.960 106,120 +0.24(+5.08%)
Aug 15, 2012 4.720 4.740 4.610 4.720 112,961 -0.03(-0.63%)
Aug 14, 2012 4.750 4.790 4.672 4.750 88,698 +0.04(+0.85%)
Aug 13, 2012 4.650 4.740 4.500 4.710 65,957 +0.06(+1.29%)
Aug 10, 2012 4.710 4.721 4.640 4.650 145,491 -0.06(-1.27%)
Aug 09, 2012 4.660 4.730 4.620 4.710 84,346 +0.04(+0.86%)
Aug 08, 2012 4.700 4.730 4.660 4.670 258,227 -0.04(-0.85%)
Aug 07, 2012 4.710 4.730 4.690 4.710 209,083 +0.00(+0.00%)
Aug 06, 2012 4.680 4.750 4.630 4.710 203,119 +0.03(+0.64%)
Aug 03, 2012 4.560 4.820 4.560 4.680 391,297 +0.14(+3.08%)
Aug 02, 2012 4.040 4.590 4.020 4.540 416,284 +0.62(+15.82%)
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.