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 )

163.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2012 4.330 4.330 4.260 4.300 101,883 +0.03(+0.70%)
Jun 28, 2012 4.340 4.350 4.220 4.270 74,858 -0.10(-2.29%)
Jun 27, 2012 4.200 4.410 4.180 4.370 159,448 +0.19(+4.55%)
Jun 26, 2012 4.100 4.210 4.052 4.180 171,126 +0.10(+2.45%)
Jun 25, 2012 3.920 4.090 3.860 4.080 254,666 +0.13(+3.29%)
Jun 22, 2012 3.970 4.120 3.850 3.950 4,312,850 -0.43(-9.82%)
Jun 21, 2012 4.390 4.430 4.340 4.380 228,857 -0.01(-0.23%)
Jun 20, 2012 4.400 4.420 4.300 4.390 212,760 +0.00(+0.00%)
Jun 19, 2012 4.290 4.390 4.260 4.390 190,711 +0.12(+2.81%)
Jun 18, 2012 4.120 4.370 4.110 4.270 197,961 +0.12(+2.89%)
Jun 15, 2012 4.120 4.220 4.070 4.150 185,983 +0.01(+0.24%)
Jun 14, 2012 3.850 4.150 3.810 4.140 170,902 +0.34(+8.95%)
Jun 13, 2012 3.930 3.930 3.720 3.800 138,985 -0.12(-3.06%)
Jun 12, 2012 3.870 4.020 3.730 3.920 151,254 +0.01(+0.26%)
Jun 11, 2012 4.070 4.120 3.890 3.910 137,172 -0.12(-2.98%)
Jun 08, 2012 4.010 4.070 4.000 4.030 86,134 -0.01(-0.25%)
Jun 07, 2012 4.060 4.060 3.890 4.040 97,116 +0.01(+0.25%)
Jun 06, 2012 4.080 4.160 3.990 4.030 67,798 -0.01(-0.25%)
Jun 05, 2012 4.050 4.180 4.010 4.040 68,496 -0.01(-0.25%)
Jun 04, 2012 4.120 4.180 4.000 4.050 82,654 -0.04(-0.98%)
Jun 01, 2012 3.990 4.220 3.990 4.090 148,090 +0.00(+0.00%)
May 31, 2012 4.250 4.290 4.050 4.090 203,769 -0.18(-4.22%)
May 30, 2012 4.380 4.400 4.200 4.270 89,820 -0.12(-2.73%)
May 29, 2012 4.410 4.440 4.360 4.390 70,401 +0.02(+0.46%)
May 25, 2012 4.510 4.600 4.360 4.370 136,315 -0.16(-3.53%)
May 24, 2012 4.530 4.590 4.420 4.530 34,223 +0.00(+0.00%)
May 23, 2012 4.520 4.620 4.460 4.530 81,599 -0.01(-0.22%)
May 22, 2012 4.640 4.720 4.530 4.540 48,867 -0.05(-1.09%)
May 21, 2012 4.490 4.650 4.400 4.590 110,647 +0.11(+2.46%)
May 18, 2012 4.460 4.520 4.460 4.480 36,229 +0.04(+0.90%)
May 17, 2012 4.670 4.690 4.410 4.440 100,024 -0.24(-5.13%)
May 16, 2012 4.700 4.740 4.650 4.680 33,128 -0.03(-0.64%)
May 15, 2012 4.690 4.720 4.590 4.710 60,953 +0.02(+0.43%)
May 14, 2012 4.850 4.850 4.610 4.690 60,928 -0.18(-3.70%)
May 11, 2012 4.670 4.900 4.670 4.870 83,028 +0.17(+3.62%)
May 10, 2012 4.670 4.750 4.660 4.700 94,013 +0.04(+0.86%)
May 09, 2012 4.670 4.670 4.510 4.660 148,279 -0.07(-1.48%)
May 08, 2012 4.910 4.915 4.460 4.730 230,865 -0.21(-4.25%)
May 07, 2012 4.870 5.010 4.710 4.940 119,235 +0.08(+1.65%)
May 04, 2012 4.860 5.140 4.830 4.860 346,559 -0.01(-0.21%)
May 03, 2012 4.600 4.890 4.480 4.870 400,274 +0.21(+4.51%)
May 02, 2012 4.620 4.665 4.560 4.660 146,894 +0.05(+1.08%)
May 01, 2012 4.420 4.620 4.410 4.610 150,528 +0.20(+4.54%)
Apr 30, 2012 4.450 4.500 4.280 4.410 277,752 -0.09(-2.00%)
Apr 27, 2012 4.260 4.520 4.250 4.500 403,423 +0.16(+3.69%)
Apr 26, 2012 4.500 5.000 4.000 4.340 2,239,358 -2.92(-40.22%)
Apr 25, 2012 6.360 7.290 6.360 7.260 1,262,900 +0.90(+14.15%)
Apr 24, 2012 6.280 6.360 6.240 6.360 74,757 +0.07(+1.11%)
Apr 23, 2012 6.080 6.290 6.010 6.290 170,545 +0.11(+1.78%)
Apr 20, 2012 6.340 6.370 6.040 6.180 185,542 -0.06(-0.96%)
Apr 19, 2012 6.200 6.310 6.110 6.240 167,075 +0.09(+1.46%)
Apr 18, 2012 6.360 6.400 6.000 6.150 207,364 -0.22(-3.45%)
Apr 17, 2012 6.390 6.480 6.330 6.370 174,261 +0.02(+0.31%)
Apr 16, 2012 6.250 6.350 6.210 6.350 239,694 +0.13(+2.09%)
Apr 13, 2012 6.110 6.250 6.100 6.220 101,546 +0.05(+0.81%)
Apr 12, 2012 6.170 6.260 6.130 6.170 249,218 +0.04(+0.65%)
Apr 11, 2012 6.100 6.150 5.920 6.130 186,363 +0.03(+0.49%)
Apr 10, 2012 6.250 6.260 5.950 6.100 176,542 -0.12(-1.93%)
Apr 09, 2012 6.140 6.350 6.100 6.220 135,722 -0.03(-0.48%)
Apr 05, 2012 6.120 6.270 6.050 6.250 134,061 +0.03(+0.48%)
Apr 04, 2012 6.450 6.450 5.780 6.220 382,095 -0.15(-2.35%)
Apr 03, 2012 6.200 6.410 6.160 6.370 278,762 +0.19(+3.07%)
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.