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 (%)
Sep 30, 2013 11.26 11.38 11.01 11.09 0 -0.27(-2.38%)
Sep 27, 2013 11.22 11.44 11.07 11.36 0 +0.10(+0.89%)
Sep 26, 2013 11.17 11.34 11.05 11.26 332,319 +0.13(+1.17%)
Sep 25, 2013 11.01 11.36 11.01 11.13 606,940 +0.19(+1.74%)
Sep 24, 2013 10.35 11.10 10.35 10.94 789,745 +0.61(+5.91%)
Sep 23, 2013 10.12 10.37 10.04 10.33 272,585 +0.19(+1.87%)
Sep 20, 2013 10.21 10.27 9.840 10.14 0 -0.06(-0.59%)
Sep 19, 2013 10.27 10.39 10.06 10.20 234,514 -0.01(-0.10%)
Sep 18, 2013 10.10 10.33 10.02 10.21 0 +0.14(+1.39%)
Sep 17, 2013 10.00 10.12 9.980 10.07 0 +0.10(+1.00%)
Sep 16, 2013 9.960 10.09 9.900 9.970 0 +0.07(+0.71%)
Sep 13, 2013 9.840 9.980 9.660 9.900 0 +0.11(+1.12%)
Sep 12, 2013 10.01 10.06 9.765 9.790 0 -0.21(-2.10%)
Sep 11, 2013 10.05 10.05 9.730 10.00 0 -0.04(-0.40%)
Sep 10, 2013 10.10 10.17 9.921 10.04 366,655 +0.00(+0.00%)
Sep 09, 2013 9.950 10.08 9.930 10.04 0 +0.10(+1.01%)
Sep 06, 2013 9.850 9.970 9.640 9.940 0 +0.17(+1.74%)
Sep 05, 2013 9.680 9.820 9.410 9.770 0 +0.09(+0.93%)
Sep 04, 2013 9.840 9.840 9.585 9.680 0 -0.03(-0.31%)
Sep 03, 2013 9.890 9.980 9.570 9.710 0 -0.05(-0.51%)
Aug 30, 2013 9.820 9.920 9.650 9.760 0 -0.07(-0.71%)
Aug 29, 2013 9.900 10.04 9.770 9.830 519,586 -0.09(-0.91%)
Aug 28, 2013 9.920 10.04 9.820 9.920 188,677 -0.03(-0.30%)
Aug 27, 2013 10.06 10.09 9.810 9.950 266,796 -0.24(-2.36%)
Aug 26, 2013 10.18 10.24 9.990 10.19 0 +0.01(+0.10%)
Aug 23, 2013 10.27 10.29 10.13 10.18 0 -0.09(-0.88%)
Aug 22, 2013 10.07 10.28 10.07 10.27 244,649 +0.20(+1.99%)
Aug 21, 2013 10.03 10.25 9.920 10.07 231,776 +0.03(+0.30%)
Aug 20, 2013 9.960 10.10 9.880 10.04 278,753 +0.13(+1.31%)
Aug 19, 2013 9.910 9.980 9.780 9.910 255,290 +0.04(+0.41%)
Aug 16, 2013 9.770 9.980 9.720 9.870 0 +0.04(+0.41%)
Aug 15, 2013 9.880 10.03 9.650 9.830 270,117 -0.22(-2.19%)
Aug 14, 2013 10.24 10.28 9.920 10.05 363,649 -0.22(-2.14%)
Aug 13, 2013 10.29 10.35 10.05 10.27 195,344 +0.02(+0.20%)
Aug 12, 2013 10.01 10.28 10.01 10.25 244,080 +0.21(+2.09%)
Aug 09, 2013 10.01 10.22 9.940 10.04 180,610 +0.03(+0.30%)
Aug 08, 2013 9.880 10.12 9.860 10.01 254,630 +0.18(+1.83%)
Aug 07, 2013 9.860 9.900 9.630 9.830 587,373 -0.05(-0.56%)
Aug 06, 2013 9.990 10.04 9.800 9.885 298,125 -0.15(-1.54%)
Aug 05, 2013 10.06 10.13 9.930 10.04 382,255 -0.12(-1.18%)
Aug 02, 2013 10.20 10.25 10.10 10.16 293,332 -0.07(-0.68%)
Aug 01, 2013 10.46 10.68 10.10 10.23 374,683 +0.06(+0.59%)
Jul 31, 2013 10.10 10.29 10.03 10.17 0 +0.07(+0.69%)
Jul 30, 2013 10.07 10.20 9.960 10.10 0 +0.09(+0.90%)
Jul 29, 2013 10.20 10.29 9.900 10.01 0 -0.18(-1.77%)
Jul 26, 2013 9.910 10.44 9.850 10.19 0 +0.25(+2.52%)
Jul 25, 2013 9.700 9.979 9.480 9.940 0 +0.17(+1.74%)
Jul 24, 2013 9.810 9.840 9.595 9.770 0 +0.03(+0.31%)
Jul 23, 2013 9.810 9.840 9.540 9.740 0 +0.03(+0.31%)
Jul 22, 2013 9.770 9.830 9.690 9.710 0 -0.07(-0.72%)
Jul 19, 2013 9.850 9.910 9.680 9.780 0 -0.11(-1.11%)
Jul 18, 2013 9.990 10.00 9.810 9.890 0 -0.06(-0.60%)
Jul 17, 2013 9.890 9.950 9.760 9.950 288,365 +0.14(+1.43%)
Jul 16, 2013 9.970 9.970 9.600 9.810 0 -0.11(-1.11%)
Jul 15, 2013 9.590 9.950 9.530 9.920 361,205 +0.31(+3.23%)
Jul 12, 2013 9.670 9.740 9.430 9.610 0 -0.06(-0.62%)
Jul 11, 2013 9.660 9.840 9.300 9.670 0 +0.17(+1.79%)
Jul 10, 2013 9.300 9.520 9.240 9.500 0 +0.22(+2.37%)
Jul 09, 2013 9.160 9.450 9.130 9.280 0 +0.15(+1.64%)
Jul 08, 2013 8.900 9.140 8.880 9.130 0 +0.26(+2.93%)
Jul 05, 2013 8.830 8.900 8.690 8.870 0 +0.19(+2.19%)
Jul 03, 2013 8.510 8.690 8.510 8.680 0 +0.10(+1.17%)
Jul 02, 2013 8.440 8.620 8.440 8.580 0 +0.18(+2.14%)
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.