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, 2023 159.12 161.00 156.06 157.25 712,430 -2.24(-1.40%)
Nov 29, 2023 157.90 163.32 157.90 159.49 553,227 +2.59(+1.65%)
Nov 28, 2023 159.75 160.15 155.27 156.90 323,327 -2.56(-1.61%)
Nov 27, 2023 160.66 161.94 159.36 159.46 392,467 -2.32(-1.43%)
Nov 24, 2023 159.00 162.62 159.00 161.78 145,716 +1.57(+0.98%)
Nov 22, 2023 158.64 161.19 157.58 160.21 480,774 +3.21(+2.04%)
Nov 21, 2023 156.00 159.79 153.37 157.00 464,717 +1.36(+0.87%)
Nov 20, 2023 152.09 157.66 150.66 155.64 534,236 +5.04(+3.35%)
Nov 17, 2023 151.87 153.25 148.96 150.60 530,678 -0.91(-0.60%)
Nov 16, 2023 155.26 156.88 150.31 151.51 651,269 -4.42(-2.83%)
Nov 15, 2023 154.74 162.08 154.54 155.93 511,580 +2.14(+1.39%)
Nov 14, 2023 153.00 157.57 151.65 153.79 622,514 +8.09(+5.55%)
Nov 13, 2023 145.66 146.95 144.02 145.70 451,554 -1.86(-1.26%)
Nov 10, 2023 146.97 148.05 142.68 147.56 500,849 +0.57(+0.39%)
Nov 09, 2023 149.56 151.85 146.24 146.99 455,962 -0.89(-0.60%)
Nov 08, 2023 151.18 153.58 147.38 147.88 812,951 -3.07(-2.03%)
Nov 07, 2023 144.29 152.22 144.29 150.95 650,227 +7.00(+4.86%)
Nov 06, 2023 150.21 150.21 142.85 143.95 748,503 -6.41(-4.26%)
Nov 03, 2023 138.66 151.02 137.44 150.36 1,466,838 +13.82(+10.12%)
Nov 02, 2023 137.50 137.76 133.26 136.54 618,908 +5.08(+3.86%)
Nov 01, 2023 132.92 134.51 126.86 131.46 1,113,243 -3.10(-2.30%)
Oct 31, 2023 134.65 141.87 132.01 134.56 2,277,093 +20.39(+17.86%)
Oct 30, 2023 121.78 121.97 110.45 114.17 1,683,711 -5.41(-4.52%)
Oct 27, 2023 122.44 122.45 118.08 119.58 788,851 -2.92(-2.38%)
Oct 26, 2023 123.80 124.76 121.21 122.50 785,458 -1.92(-1.54%)
Oct 25, 2023 136.75 136.75 124.12 124.42 1,241,165 -15.36(-10.99%)
Oct 24, 2023 140.96 143.45 137.02 139.78 594,725 -3.99(-2.78%)
Oct 23, 2023 144.29 146.79 141.57 143.77 739,780 -2.20(-1.51%)
Oct 20, 2023 146.24 146.81 143.55 145.97 753,887 -0.31(-0.21%)
Oct 19, 2023 145.40 151.84 145.40 146.28 1,066,251 +3.77(+2.65%)
Oct 18, 2023 144.42 144.42 140.88 142.51 857,056 -3.37(-2.31%)
Oct 17, 2023 149.24 150.98 145.06 145.88 1,146,035 -7.28(-4.75%)
Oct 16, 2023 151.56 155.50 149.13 153.16 598,523 +0.42(+0.27%)
Oct 13, 2023 152.73 158.37 151.55 152.74 1,096,784 -1.98(-1.28%)
Oct 12, 2023 157.00 164.24 146.71 154.72 1,840,982 -1.63(-1.04%)
Oct 11, 2023 155.75 158.00 153.86 156.35 319,627 +1.13(+0.73%)
Oct 10, 2023 155.00 157.11 153.75 155.22 457,346 +0.38(+0.25%)
Oct 09, 2023 151.21 155.03 149.61 154.84 190,741 +1.24(+0.81%)
Oct 06, 2023 149.53 154.44 149.25 153.60 254,548 +2.41(+1.59%)
Oct 05, 2023 153.72 154.12 149.65 151.19 336,047 -2.95(-1.91%)
Oct 04, 2023 151.98 154.47 150.40 154.14 353,774 +2.97(+1.96%)
Oct 03, 2023 153.80 155.26 150.10 151.17 490,555 -3.79(-2.45%)
Oct 02, 2023 158.09 158.09 152.43 154.96 388,049 -4.05(-2.55%)
Sep 29, 2023 162.21 163.87 158.64 159.01 368,643 -1.20(-0.75%)
Sep 28, 2023 161.24 162.58 157.17 160.21 354,097 -0.79(-0.49%)
Sep 27, 2023 159.22 161.85 157.46 161.00 311,731 +2.32(+1.46%)
Sep 26, 2023 158.89 161.65 157.39 158.68 321,024 -0.31(-0.19%)
Sep 25, 2023 159.83 159.77 158.22 158.99 465,229 -1.56(-0.97%)
Sep 22, 2023 162.50 163.45 160.13 160.55 383,198 -1.17(-0.72%)
Sep 21, 2023 165.87 167.25 161.00 161.72 450,032 -6.86(-4.07%)
Sep 20, 2023 166.25 171.20 165.35 168.58 549,931 +3.08(+1.86%)
Sep 19, 2023 162.76 166.32 162.76 165.50 278,182 +2.56(+1.57%)
Sep 18, 2023 165.12 165.91 161.70 162.94 386,373 -2.56(-1.55%)
Sep 15, 2023 165.65 171.17 162.15 165.50 736,149 +0.13(+0.08%)
Sep 14, 2023 160.49 165.53 157.34 165.37 393,595 +6.40(+4.03%)
Sep 13, 2023 157.10 161.38 156.92 158.97 588,195 +1.09(+0.69%)
Sep 12, 2023 162.78 162.78 157.46 157.88 553,954 -5.18(-3.18%)
Sep 11, 2023 161.65 164.90 158.62 163.06 489,738 +1.64(+1.02%)
Sep 08, 2023 168.62 168.67 159.54 161.42 834,418 -6.78(-4.03%)
Sep 07, 2023 166.35 168.44 165.16 168.20 367,431 +0.44(+0.26%)
Sep 06, 2023 168.62 169.38 166.73 167.76 359,194 -1.65(-0.97%)
Sep 05, 2023 174.11 175.74 169.39 169.41 448,134 -6.33(-3.60%)
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.