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 (%)
Oct 31, 2005 3.490 3.750 3.400 3.700 104,663 +0.22(+6.32%)
Oct 28, 2005 3.490 3.700 3.460 3.480 85,355 -0.03(-0.85%)
Oct 27, 2005 3.600 3.690 3.450 3.510 103,918 -0.11(-3.04%)
Oct 26, 2005 3.810 3.940 3.610 3.620 273,773 -0.21(-5.48%)
Oct 25, 2005 3.570 3.860 3.480 3.830 321,838 +0.26(+7.28%)
Oct 24, 2005 3.410 3.750 3.310 3.570 222,920 +0.16(+4.69%)
Oct 21, 2005 3.340 3.720 3.270 3.410 243,882 +0.10(+3.02%)
Oct 20, 2005 3.300 3.460 3.250 3.310 90,152 +0.04(+1.22%)
Oct 19, 2005 3.249 3.310 3.199 3.270 143,587 -0.02(-0.61%)
Oct 18, 2005 3.300 3.300 3.170 3.290 131,191 +0.01(+0.30%)
Oct 17, 2005 3.230 3.300 3.210 3.280 100,375 +0.08(+2.50%)
Oct 14, 2005 3.200 3.200 3.100 3.200 57,986 +0.05(+1.59%)
Oct 13, 2005 3.070 3.200 2.850 3.150 142,157 +0.09(+2.94%)
Oct 12, 2005 3.100 3.200 3.020 3.060 155,896 -0.06(-1.92%)
Oct 11, 2005 3.200 3.250 3.070 3.120 150,000 -0.08(-2.50%)
Oct 10, 2005 3.090 3.220 3.000 3.200 164,925 +0.12(+3.90%)
Oct 07, 2005 2.800 3.080 2.783 3.080 232,574 +0.28(+10.00%)
Oct 06, 2005 2.890 2.890 2.710 2.800 363,336 -0.09(-3.11%)
Oct 05, 2005 3.060 3.060 2.880 2.890 190,061 -0.17(-5.56%)
Oct 04, 2005 3.120 3.170 2.910 3.060 203,245 -0.06(-1.92%)
Oct 03, 2005 3.110 3.220 3.110 3.120 88,513 +0.00(+0.00%)
Sep 30, 2005 3.010 3.310 3.000 3.120 191,199 +0.12(+4.00%)
Sep 29, 2005 3.040 3.040 2.910 3.000 241,997 -0.05(-1.64%)
Sep 28, 2005 3.020 3.090 3.020 3.050 161,578 -0.01(-0.33%)
Sep 27, 2005 3.230 3.290 2.950 3.060 384,284 -0.20(-6.13%)
Sep 26, 2005 3.440 3.500 3.230 3.260 80,964 -0.03(-0.91%)
Sep 23, 2005 3.290 3.300 3.223 3.290 86,713 -0.01(-0.30%)
Sep 22, 2005 3.240 3.320 3.240 3.300 160,416 +0.01(+0.30%)
Sep 21, 2005 3.390 3.440 3.174 3.290 229,522 -0.10(-2.95%)
Sep 20, 2005 3.340 3.550 3.310 3.390 178,548 +0.05(+1.50%)
Sep 19, 2005 3.430 3.532 3.290 3.340 156,112 -0.09(-2.62%)
Sep 16, 2005 3.360 3.530 3.310 3.430 237,197 +0.05(+1.48%)
Sep 15, 2005 3.610 3.650 3.300 3.380 668,458 -0.27(-7.40%)
Sep 14, 2005 3.700 3.740 3.620 3.650 223,100 -0.05(-1.35%)
Sep 13, 2005 3.770 3.880 3.700 3.700 216,220 -0.10(-2.63%)
Sep 12, 2005 3.860 3.890 3.700 3.800 343,708 -0.04(-1.04%)
Sep 09, 2005 4.000 4.000 3.800 3.840 441,959 -0.16(-4.00%)
Sep 08, 2005 4.000 4.000 3.890 4.000 269,327 +0.00(+0.00%)
Sep 07, 2005 4.000 4.150 3.780 4.000 623,138 +0.07(+1.78%)
Sep 06, 2005 3.920 3.980 3.730 3.930 410,859 +0.05(+1.29%)
Sep 02, 2005 3.850 3.940 3.750 3.880 251,193 +0.02(+0.52%)
Sep 01, 2005 3.980 3.980 3.650 3.860 574,824 -0.05(-1.28%)
Aug 31, 2005 4.000 4.090 3.850 3.910 409,832 -0.09(-2.25%)
Aug 30, 2005 3.800 4.180 3.800 4.000 1,988,821 +0.22(+5.82%)
Aug 29, 2005 3.600 3.900 3.550 3.780 392,943 +0.17(+4.71%)
Aug 26, 2005 3.690 3.690 3.510 3.610 193,623 +0.03(+0.84%)
Aug 25, 2005 3.750 3.800 3.530 3.580 484,709 -0.13(-3.50%)
Aug 24, 2005 3.610 3.970 3.610 3.710 1,018,529 +0.10(+2.77%)
Aug 23, 2005 3.600 3.700 3.500 3.610 336,384 +0.05(+1.40%)
Aug 22, 2005 3.660 3.940 3.500 3.560 558,503 -0.12(-3.26%)
Aug 19, 2005 3.830 3.900 3.570 3.680 553,157 -0.03(-0.81%)
Aug 18, 2005 3.440 3.900 3.330 3.710 1,063,686 +0.24(+6.92%)
Aug 17, 2005 3.190 3.700 3.040 3.470 1,171,924 +0.28(+8.77%)
Aug 16, 2005 3.170 3.200 3.100 3.190 137,377 +0.07(+2.24%)
Aug 15, 2005 3.280 3.280 3.110 3.120 158,261 -0.18(-5.45%)
Aug 12, 2005 3.300 3.390 3.110 3.300 232,268 -0.01(-0.30%)
Aug 11, 2005 3.400 3.400 3.210 3.310 155,332 +0.03(+0.91%)
Aug 10, 2005 3.410 3.490 3.230 3.280 202,733 -0.13(-3.81%)
Aug 09, 2005 3.420 3.500 3.210 3.410 387,136 +0.03(+0.89%)
Aug 08, 2005 3.180 3.600 3.170 3.380 621,576 +0.21(+6.62%)
Aug 05, 2005 3.350 3.360 3.150 3.170 347,985 -0.09(-2.76%)
Aug 04, 2005 3.490 3.580 3.240 3.260 616,850 -0.24(-6.86%)
Aug 03, 2005 3.400 3.740 3.370 3.500 1,419,103 -0.04(-1.13%)
Aug 02, 2005 2.810 3.650 2.810 3.540 2,021,435 +0.74(+26.43%)
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.