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 (%)
May 30, 2003 6.690 6.800 6.250 6.420 160,900 -0.23(-3.46%)
May 29, 2003 6.700 6.700 6.310 6.650 280,400 +0.01(+0.15%)
May 28, 2003 6.420 6.960 6.400 6.640 532,500 +0.24(+3.75%)
May 27, 2003 6.240 6.400 6.100 6.400 431,200 +0.06(+0.95%)
May 23, 2003 6.080 6.420 6.000 6.340 561,200 +0.46(+7.82%)
May 22, 2003 5.600 6.440 5.460 5.880 971,100 +0.37(+6.72%)
May 21, 2003 5.600 5.700 5.410 5.510 343,000 -0.10(-1.78%)
May 20, 2003 5.900 5.950 5.500 5.610 503,900 -0.15(-2.59%)
May 19, 2003 5.480 5.830 5.470 5.759 190,500 +0.23(+4.14%)
May 16, 2003 5.650 6.050 5.500 5.530 1,011,200 -0.22(-3.83%)
May 15, 2003 6.020 6.090 5.710 5.750 218,800 -0.22(-3.69%)
May 14, 2003 5.840 6.050 5.750 5.970 375,200 +0.13(+2.23%)
May 13, 2003 6.010 6.120 5.600 5.840 273,200 -0.16(-2.67%)
May 12, 2003 5.890 6.040 5.780 6.000 383,400 +0.11(+1.87%)
May 09, 2003 5.260 5.950 5.160 5.890 180,500 +0.51(+9.48%)
May 08, 2003 5.500 5.660 5.350 5.380 346,000 -0.17(-3.06%)
May 07, 2003 5.750 5.910 5.300 5.550 237,700 -0.36(-6.09%)
May 06, 2003 5.830 5.940 5.720 5.910 149,800 -0.06(-1.01%)
May 05, 2003 6.160 6.240 5.780 5.970 171,800 -0.25(-4.02%)
May 02, 2003 6.090 6.500 5.770 6.220 494,500 -0.07(-1.11%)
May 01, 2003 6.110 6.290 6.010 6.290 181,100 +0.04(+0.64%)
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%)
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.