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 31, 2007 3.840 3.920 3.800 3.870 64,665 +0.03(+0.78%)
May 30, 2007 3.800 3.910 3.770 3.840 72,466 +0.08(+2.13%)
May 29, 2007 3.610 3.850 3.610 3.760 103,764 +0.16(+4.44%)
May 25, 2007 3.639 3.639 3.570 3.600 24,275 -0.03(-0.83%)
May 24, 2007 3.550 3.670 3.520 3.630 29,850 +0.07(+1.97%)
May 23, 2007 3.520 3.580 3.480 3.560 28,763 +0.05(+1.42%)
May 22, 2007 3.490 3.510 3.470 3.510 47,445 +0.02(+0.57%)
May 21, 2007 3.490 3.510 3.460 3.490 60,413 -0.01(-0.29%)
May 18, 2007 3.510 3.530 3.480 3.500 41,295 +0.00(+0.00%)
May 17, 2007 3.490 3.520 3.490 3.500 22,986 +0.00(+0.00%)
May 16, 2007 3.530 3.570 3.490 3.500 15,146 +0.00(+0.00%)
May 15, 2007 3.550 3.590 3.480 3.500 46,672 -0.07(-1.96%)
May 14, 2007 3.620 3.620 3.550 3.570 23,771 +0.00(+0.00%)
May 11, 2007 3.550 3.700 3.520 3.570 73,334 +0.09(+2.59%)
May 10, 2007 3.500 3.550 3.460 3.480 57,101 -0.02(-0.57%)
May 09, 2007 3.540 3.540 3.500 3.500 20,271 +0.00(+0.00%)
May 08, 2007 3.490 3.510 3.466 3.500 56,017 +0.00(+0.00%)
May 07, 2007 3.480 3.520 3.430 3.500 46,849 -0.01(-0.28%)
May 04, 2007 3.470 3.520 3.470 3.510 51,977 +0.01(+0.29%)
May 03, 2007 3.520 3.520 3.480 3.500 48,392 +0.01(+0.29%)
May 02, 2007 3.510 3.550 3.490 3.490 39,755 -0.06(-1.69%)
May 01, 2007 3.480 3.570 3.480 3.550 50,546 +0.04(+1.14%)
Apr 30, 2007 3.540 3.600 3.410 3.510 114,668 -0.06(-1.68%)
Apr 27, 2007 3.640 3.640 3.510 3.570 31,187 -0.04(-1.11%)
Apr 26, 2007 3.580 3.610 3.510 3.610 72,622 +0.04(+1.12%)
Apr 25, 2007 3.550 3.610 3.540 3.570 56,640 -0.01(-0.28%)
Apr 24, 2007 3.600 3.620 3.500 3.580 44,903 +0.03(+0.85%)
Apr 23, 2007 3.590 3.700 3.480 3.550 83,662 -0.01(-0.28%)
Apr 20, 2007 3.600 3.650 3.510 3.560 60,391 -0.06(-1.66%)
Apr 19, 2007 3.600 3.680 3.550 3.620 73,681 +0.09(+2.55%)
Apr 18, 2007 3.430 3.550 3.400 3.530 73,511 +0.10(+2.92%)
Apr 17, 2007 3.410 3.560 3.410 3.430 101,011 +0.01(+0.29%)
Apr 16, 2007 3.550 3.630 3.400 3.420 184,807 -0.11(-3.12%)
Apr 13, 2007 3.620 3.651 3.500 3.530 91,693 -0.08(-2.22%)
Apr 12, 2007 3.520 3.750 3.500 3.610 109,720 +0.06(+1.69%)
Apr 11, 2007 3.710 3.810 3.320 3.550 397,807 -0.07(-1.93%)
Apr 10, 2007 3.680 3.980 3.510 3.620 416,441 -0.13(-3.47%)
Apr 09, 2007 3.390 3.820 3.320 3.750 474,463 +0.32(+9.33%)
Apr 05, 2007 3.150 3.430 3.100 3.430 307,519 +0.28(+8.89%)
Apr 04, 2007 3.130 3.230 3.130 3.150 63,439 -0.01(-0.32%)
Apr 03, 2007 3.090 3.210 3.060 3.160 89,444 +0.02(+0.64%)
Apr 02, 2007 3.190 3.190 3.100 3.140 29,587 -0.02(-0.63%)
Mar 30, 2007 3.170 3.200 3.130 3.160 56,998 -0.03(-0.97%)
Mar 29, 2007 3.220 3.220 3.170 3.191 30,521 -0.01(-0.28%)
Mar 28, 2007 3.180 3.230 3.100 3.200 63,269 -0.01(-0.31%)
Mar 27, 2007 3.210 3.240 3.070 3.210 48,844 -0.01(-0.31%)
Mar 26, 2007 3.080 3.220 3.080 3.220 43,308 +0.11(+3.54%)
Mar 23, 2007 3.050 3.150 3.020 3.110 68,863 +0.06(+1.97%)
Mar 22, 2007 3.070 3.080 3.050 3.050 25,469 -0.05(-1.58%)
Mar 21, 2007 3.090 3.120 3.050 3.099 29,450 +0.03(+0.94%)
Mar 20, 2007 3.050 3.140 3.040 3.070 42,049 +0.00(+0.00%)
Mar 19, 2007 3.060 3.100 3.050 3.070 18,975 -0.02(-0.65%)
Mar 16, 2007 3.060 3.090 3.050 3.090 36,750 +0.01(+0.32%)
Mar 15, 2007 3.050 3.110 3.050 3.080 11,526 +0.02(+0.65%)
Mar 14, 2007 3.110 3.130 3.060 3.060 47,524 -0.08(-2.54%)
Mar 13, 2007 3.050 3.170 3.020 3.140 66,481 +0.09(+2.95%)
Mar 12, 2007 3.130 3.170 3.030 3.050 146,189 -0.10(-3.17%)
Mar 09, 2007 3.140 3.170 3.080 3.150 37,595 +0.00(+0.00%)
Mar 08, 2007 3.240 3.270 3.080 3.150 149,531 -0.06(-1.87%)
Mar 07, 2007 3.080 3.210 3.010 3.210 142,772 +0.13(+4.22%)
Mar 06, 2007 3.050 3.110 3.050 3.080 48,811 +0.02(+0.65%)
Mar 05, 2007 3.040 3.080 3.040 3.060 79,391 -0.01(-0.33%)
Mar 02, 2007 3.110 3.130 3.050 3.070 36,289 -0.04(-1.29%)
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.