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 )

170.87 +7.53 (+4.61%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 14, 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, 2005 2.360 2.360 2.210 2.290 77,232 +0.08(+3.62%)
May 27, 2005 2.440 2.450 2.210 2.210 104,674 -0.12(-5.15%)
May 26, 2005 2.500 2.500 2.280 2.330 300,155 +0.09(+4.02%)
May 25, 2005 2.480 2.490 2.170 2.240 287,628 -0.21(-8.57%)
May 24, 2005 2.290 2.450 2.260 2.450 241,800 +0.18(+7.93%)
May 23, 2005 2.140 2.320 2.110 2.270 227,821 +0.19(+9.13%)
May 20, 2005 1.860 2.160 1.860 2.080 258,006 +0.19(+10.05%)
May 19, 2005 1.880 1.900 1.830 1.890 32,966 +0.02(+1.07%)
May 18, 2005 1.800 1.960 1.800 1.870 54,800 +0.00(+0.00%)
May 17, 2005 1.840 1.970 1.810 1.870 105,563 +0.04(+2.19%)
May 16, 2005 1.849 1.870 1.780 1.830 51,449 +0.00(+0.00%)
May 13, 2005 1.780 1.870 1.720 1.830 59,228 +0.01(+0.55%)
May 12, 2005 1.810 1.830 1.710 1.820 105,348 +0.02(+1.11%)
May 11, 2005 1.830 1.890 1.740 1.800 39,500 -0.01(-0.55%)
May 10, 2005 1.750 1.880 1.700 1.810 123,546 +0.10(+5.85%)
May 09, 2005 1.700 1.730 1.680 1.710 146,526 +0.01(+0.59%)
May 06, 2005 1.700 1.740 1.680 1.700 57,695 +0.00(+0.00%)
May 05, 2005 1.730 1.742 1.700 1.700 65,222 -0.02(-1.16%)
May 04, 2005 1.700 1.730 1.700 1.720 123,788 -0.03(-1.71%)
May 03, 2005 1.670 1.750 1.670 1.750 44,797 +0.02(+1.16%)
May 02, 2005 1.720 1.760 1.699 1.730 31,295 +0.01(+0.58%)
Apr 29, 2005 1.730 1.760 1.670 1.720 12,800 +0.00(+0.00%)
Apr 28, 2005 1.670 1.720 1.670 1.720 17,410 +0.02(+1.18%)
Apr 27, 2005 1.660 1.800 1.660 1.700 61,883 +0.00(+0.00%)
Apr 26, 2005 1.720 1.760 1.700 1.700 139,718 -0.02(-1.16%)
Apr 25, 2005 1.700 1.760 1.680 1.720 63,300 +0.02(+1.18%)
Apr 22, 2005 1.830 1.830 1.650 1.700 302,839 -0.09(-5.03%)
Apr 21, 2005 1.930 1.940 1.780 1.790 58,509 -0.11(-5.79%)
Apr 20, 2005 1.890 1.930 1.850 1.900 32,373 +0.00(+0.00%)
Apr 19, 2005 1.790 1.920 1.760 1.900 61,912 +0.15(+8.57%)
Apr 18, 2005 1.700 1.800 1.690 1.750 70,353 -0.03(-1.69%)
Apr 15, 2005 1.810 1.881 1.780 1.780 69,783 -0.12(-6.32%)
Apr 14, 2005 1.950 1.990 1.820 1.900 82,710 -0.06(-3.06%)
Apr 13, 2005 1.940 1.980 1.850 1.960 106,170 +0.07(+3.70%)
Apr 12, 2005 1.910 1.942 1.820 1.890 140,944 -0.04(-2.07%)
Apr 11, 2005 1.830 2.040 1.750 1.930 269,697 +0.17(+9.66%)
Apr 08, 2005 1.700 1.760 1.700 1.760 26,000 +0.05(+2.92%)
Apr 07, 2005 1.700 1.730 1.690 1.710 114,351 +0.04(+2.40%)
Apr 06, 2005 1.720 1.720 1.670 1.670 155,429 -0.03(-1.76%)
Apr 05, 2005 1.740 1.740 1.670 1.700 106,879 +0.00(+0.00%)
Apr 04, 2005 1.750 1.780 1.670 1.700 190,211 -0.01(-0.58%)
Apr 01, 2005 1.740 1.740 1.680 1.710 164,737 +0.01(+0.59%)
Mar 31, 2005 1.700 1.750 1.640 1.700 170,335 +0.00(+0.00%)
Mar 30, 2005 1.690 1.720 1.680 1.700 126,382 +0.02(+1.19%)
Mar 29, 2005 1.670 1.750 1.660 1.680 95,541 -0.01(-0.47%)
Mar 28, 2005 1.740 1.760 1.650 1.688 283,303 -0.01(-0.71%)
Mar 24, 2005 1.650 1.740 1.630 1.700 166,940 +0.00(+0.00%)
Mar 23, 2005 1.770 1.770 1.680 1.700 50,414 +0.00(+0.00%)
Mar 22, 2005 1.750 1.750 1.680 1.700 117,447 +0.00(+0.00%)
Mar 21, 2005 1.710 1.790 1.680 1.700 118,950 -0.01(-0.58%)
Mar 18, 2005 1.750 1.780 1.690 1.710 74,882 -0.01(-0.58%)
Mar 17, 2005 1.800 1.810 1.690 1.720 184,311 -0.04(-2.27%)
Mar 16, 2005 1.850 1.850 1.700 1.760 85,103 +0.03(+1.79%)
Mar 15, 2005 1.800 1.810 1.710 1.729 159,834 -0.03(-1.76%)
Mar 14, 2005 1.750 1.880 1.730 1.760 252,375 +0.05(+2.92%)
Mar 11, 2005 1.770 1.800 1.700 1.710 114,244 -0.08(-4.47%)
Mar 10, 2005 1.730 1.870 1.700 1.790 142,715 +0.08(+4.68%)
Mar 09, 2005 1.750 1.750 1.610 1.710 337,002 -0.01(-0.52%)
Mar 08, 2005 1.710 1.740 1.690 1.719 235,429 +0.03(+1.72%)
Mar 07, 2005 1.730 1.820 1.690 1.690 408,634 -0.06(-3.43%)
Mar 04, 2005 1.820 1.830 1.730 1.750 60,752 -0.07(-3.85%)
Mar 03, 2005 1.750 1.850 1.700 1.820 142,700 +0.02(+1.11%)
Mar 02, 2005 1.740 1.850 1.740 1.800 40,315 -0.02(-1.10%)
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.