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 )

171.78 -0.16 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 30, 2003 5.820 6.250 5.820 6.250 269,400 +0.41(+7.02%)
Apr 29, 2003 6.000 6.090 5.820 5.840 183,500 -0.16(-2.67%)
Apr 28, 2003 5.680 6.080 5.680 6.000 220,300 +0.32(+5.63%)
Apr 25, 2003 6.020 6.050 5.600 5.680 184,200 -0.36(-5.96%)
Apr 24, 2003 5.500 6.120 5.300 6.040 325,600 +0.53(+9.62%)
Apr 23, 2003 5.530 5.840 5.310 5.510 312,500 -0.01(-0.18%)
Apr 22, 2003 5.830 5.840 5.310 5.520 316,500 -0.07(-1.25%)
Apr 21, 2003 5.500 5.700 5.400 5.590 278,200 +0.11(+2.01%)
Apr 17, 2003 5.110 5.500 5.050 5.480 742,200 +0.28(+5.38%)
Apr 16, 2003 5.000 5.250 5.000 5.200 142,100 -0.05(-0.95%)
Apr 15, 2003 4.900 5.350 4.890 5.250 661,000 +0.45(+9.38%)
Apr 14, 2003 4.520 4.900 4.520 4.800 223,600 +0.27(+5.96%)
Apr 11, 2003 4.450 4.540 4.450 4.530 97,800 +0.00(+0.00%)
Apr 10, 2003 4.620 4.620 4.420 4.530 184,100 +0.02(+0.44%)
Apr 09, 2003 4.600 4.680 4.450 4.510 167,500 +0.01(+0.22%)
Apr 08, 2003 4.380 4.590 4.380 4.500 279,100 +0.00(+0.00%)
Apr 07, 2003 4.350 4.600 4.230 4.500 184,900 +0.11(+2.51%)
Apr 04, 2003 4.400 4.550 3.910 4.390 180,700 -0.16(-3.52%)
Apr 03, 2003 4.610 4.810 4.310 4.550 229,200 -0.25(-5.19%)
Apr 02, 2003 4.840 4.900 4.600 4.799 279,700 +0.05(+1.03%)
Apr 01, 2003 4.740 5.000 4.540 4.750 245,300 +0.08(+1.71%)
Mar 31, 2003 4.590 5.000 4.470 4.670 1,796,370 +0.08(+1.74%)
Mar 28, 2003 4.180 4.720 4.040 4.590 297,950 +0.44(+10.60%)
Mar 27, 2003 4.070 4.240 3.960 4.150 138,705 +0.15(+3.75%)
Mar 26, 2003 3.950 4.120 3.770 4.000 115,000 +0.06(+1.52%)
Mar 25, 2003 3.620 3.950 3.620 3.940 140,820 +0.24(+6.49%)
Mar 24, 2003 3.700 3.750 3.620 3.700 36,100 +0.05(+1.37%)
Mar 21, 2003 3.650 3.680 3.530 3.650 34,100 +0.03(+0.83%)
Mar 20, 2003 3.570 3.620 3.460 3.620 1,540,000 +0.11(+3.13%)
Mar 19, 2003 3.520 3.600 3.450 3.510 52,600 -0.02(-0.57%)
Mar 18, 2003 3.500 3.600 3.380 3.530 43,200 +0.15(+4.44%)
Mar 17, 2003 3.450 3.450 3.380 3.380 13,900 -0.07(-2.03%)
Mar 14, 2003 3.490 3.490 3.350 3.450 25,700 -0.01(-0.32%)
Mar 13, 2003 3.480 3.500 3.420 3.461 8,600 -0.02(-0.54%)
Mar 12, 2003 3.490 3.490 3.370 3.480 21,600 -0.01(-0.29%)
Mar 11, 2003 3.590 3.590 3.400 3.490 31,300 -0.10(-2.68%)
Mar 10, 2003 3.500 3.590 3.460 3.586 25,800 +0.08(+2.37%)
Mar 07, 2003 3.550 3.610 3.500 3.503 29,000 -0.07(-1.88%)
Mar 06, 2003 3.500 3.610 3.450 3.570 32,500 +0.01(+0.28%)
Mar 05, 2003 3.560 3.680 3.510 3.560 61,100 +0.08(+2.30%)
Mar 04, 2003 3.330 3.750 3.330 3.480 66,300 +0.01(+0.29%)
Mar 03, 2003 3.350 3.470 3.100 3.470 32,000 +0.00(+0.00%)
Feb 28, 2003 3.280 3.470 3.280 3.470 26,000 +0.02(+0.58%)
Feb 27, 2003 3.180 3.450 3.180 3.450 47,800 +0.16(+4.86%)
Feb 26, 2003 3.200 3.290 3.050 3.290 20,400 +0.08(+2.49%)
Feb 25, 2003 3.210 3.300 3.210 3.210 28,400 -0.08(-2.43%)
Feb 24, 2003 3.300 3.340 3.200 3.290 18,300 -0.01(-0.30%)
Feb 21, 2003 3.130 3.300 3.100 3.300 28,200 +0.06(+1.85%)
Feb 20, 2003 3.100 3.240 3.030 3.240 15,000 +0.14(+4.52%)
Feb 19, 2003 3.100 3.100 3.020 3.100 26,600 -0.15(-4.62%)
Feb 18, 2003 3.200 3.250 2.920 3.250 32,000 +0.05(+1.56%)
Feb 14, 2003 3.120 3.200 2.930 3.200 41,300 +0.13(+4.23%)
Feb 13, 2003 3.240 3.250 3.060 3.070 115,700 +0.03(+0.99%)
Feb 12, 2003 2.970 3.150 2.970 3.040 48,400 -0.03(-0.98%)
Feb 11, 2003 2.970 3.240 2.970 3.070 147,700 +0.17(+5.86%)
Feb 10, 2003 2.890 3.050 2.890 2.900 30,200 +0.01(+0.35%)
Feb 07, 2003 2.920 2.920 2.890 2.890 71,300 -0.03(-1.03%)
Feb 06, 2003 2.930 3.000 2.880 2.920 37,600 -0.06(-1.85%)
Feb 05, 2003 3.000 3.050 2.920 2.975 36,400 +0.10(+3.30%)
Feb 04, 2003 3.150 3.160 2.870 2.880 69,800 -0.21(-6.80%)
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.