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 (%)
Nov 30, 2022 168.26 181.57 167.80 178.84 3,135,909 +11.35(+6.78%)
Nov 29, 2022 171.75 173.77 167.00 167.49 676,259 -4.15(-2.42%)
Nov 28, 2022 169.67 173.31 169.41 171.64 806,580 +0.06(+0.03%)
Nov 25, 2022 170.24 173.83 168.81 171.58 262,029 -1.00(-0.58%)
Nov 23, 2022 172.10 173.88 169.52 172.58 631,215 +0.66(+0.38%)
Nov 22, 2022 172.57 173.44 169.10 171.92 678,734 -2.09(-1.20%)
Nov 21, 2022 175.30 177.51 172.00 174.01 425,556 -1.92(-1.09%)
Nov 18, 2022 175.17 176.33 169.18 175.93 591,316 +1.24(+0.71%)
Nov 17, 2022 187.00 187.00 172.41 174.69 835,961 -16.28(-8.52%)
Nov 16, 2022 210.21 210.21 187.34 190.97 646,955 -19.87(-9.42%)
Nov 15, 2022 206.12 212.17 205.54 210.84 499,163 +10.12(+5.04%)
Nov 14, 2022 197.94 203.53 196.06 200.72 428,074 +1.43(+0.72%)
Nov 11, 2022 192.87 207.73 189.20 199.29 1,038,703 +10.13(+5.36%)
Nov 10, 2022 185.47 190.16 183.87 189.16 649,751 +14.45(+8.27%)
Nov 09, 2022 174.10 178.64 174.10 174.71 359,087 -0.04(-0.02%)
Nov 08, 2022 173.61 179.96 170.31 174.75 423,575 +2.70(+1.57%)
Nov 07, 2022 176.49 176.49 170.66 172.05 315,752 -2.31(-1.32%)
Nov 04, 2022 176.45 178.72 172.22 174.36 453,844 +0.90(+0.52%)
Nov 03, 2022 168.83 175.32 166.01 173.46 489,903 +1.94(+1.13%)
Nov 02, 2022 183.19 183.88 171.05 171.52 977,229 -14.03(-7.56%)
Nov 01, 2022 168.00 188.58 166.81 185.55 1,446,946 +3.06(+1.68%)
Oct 31, 2022 178.98 183.65 174.30 182.49 691,020 +0.50(+0.27%)
Oct 28, 2022 180.71 184.52 178.34 181.99 540,214 +1.28(+0.71%)
Oct 27, 2022 182.06 184.37 174.06 180.71 611,663 -1.49(-0.82%)
Oct 26, 2022 176.35 188.41 176.29 182.20 537,076 +5.08(+2.87%)
Oct 25, 2022 169.99 178.50 169.22 177.12 505,644 +9.18(+5.47%)
Oct 24, 2022 167.50 169.09 160.67 167.94 558,754 +0.91(+0.54%)
Oct 21, 2022 170.87 172.00 165.23 167.03 771,886 -3.92(-2.29%)
Oct 20, 2022 177.73 179.79 165.22 170.95 1,417,720 -8.55(-4.76%)
Oct 19, 2022 195.00 197.24 175.26 179.50 1,953,805 -27.34(-13.22%)
Oct 18, 2022 210.32 212.37 201.67 206.84 784,687 +2.19(+1.07%)
Oct 17, 2022 198.14 208.25 198.00 204.65 486,840 +11.11(+5.74%)
Oct 14, 2022 202.46 202.74 192.77 193.54 568,012 -4.92(-2.48%)
Oct 13, 2022 192.13 200.47 186.44 198.46 733,865 -1.16(-0.58%)
Oct 12, 2022 200.64 202.46 196.88 199.62 506,654 +0.49(+0.25%)
Oct 11, 2022 202.68 206.73 194.44 199.13 648,529 -8.77(-4.22%)
Oct 10, 2022 211.32 213.45 203.94 207.90 394,930 -1.99(-0.95%)
Oct 07, 2022 214.52 214.52 208.67 209.89 384,835 -8.51(-3.90%)
Oct 06, 2022 220.83 225.62 217.19 218.40 446,075 -2.16(-0.98%)
Oct 05, 2022 211.24 221.95 210.73 220.56 621,125 +7.01(+3.28%)
Oct 04, 2022 203.33 213.83 202.79 213.55 753,043 +15.68(+7.92%)
Oct 03, 2022 188.09 199.16 187.26 197.87 389,541 +10.76(+5.75%)
Sep 30, 2022 191.15 193.91 186.60 187.11 447,519 -3.95(-2.07%)
Sep 29, 2022 187.50 191.31 186.30 191.06 469,459 +2.29(+1.21%)
Sep 28, 2022 184.52 190.19 180.98 188.77 469,146 +7.81(+4.32%)
Sep 27, 2022 181.86 182.32 176.92 180.96 507,796 +1.63(+0.91%)
Sep 26, 2022 180.99 183.38 177.03 179.33 441,114 -1.91(-1.05%)
Sep 23, 2022 189.65 189.92 177.63 181.24 796,909 -8.70(-4.58%)
Sep 22, 2022 204.12 204.12 184.87 189.94 862,211 -16.55(-8.01%)
Sep 21, 2022 215.54 218.44 206.27 206.49 436,302 -8.38(-3.90%)
Sep 20, 2022 221.85 224.01 210.00 214.87 515,987 -10.33(-4.59%)
Sep 19, 2022 218.39 226.25 216.32 225.20 531,811 +3.88(+1.75%)
Sep 16, 2022 229.80 229.95 216.18 221.32 692,267 -10.90(-4.69%)
Sep 15, 2022 224.70 235.06 224.70 232.22 419,875 +5.19(+2.29%)
Sep 14, 2022 223.97 231.34 222.79 227.03 422,831 +4.25(+1.91%)
Sep 13, 2022 224.23 225.01 221.34 222.78 267,294 -9.68(-4.16%)
Sep 12, 2022 231.90 233.49 229.98 232.46 315,442 -1.11(-0.48%)
Sep 09, 2022 226.80 234.30 225.31 233.57 305,392 +6.39(+2.81%)
Sep 08, 2022 219.42 227.24 219.42 227.18 295,832 +4.81(+2.16%)
Sep 07, 2022 212.79 224.04 212.53 222.37 451,109 +9.60(+4.51%)
Sep 06, 2022 210.11 214.30 208.17 212.77 241,353 +2.43(+1.16%)
Sep 02, 2022 216.21 216.21 208.01 210.34 333,363 -3.44(-1.61%)
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.