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 )

163.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2012 4.250 4.290 4.050 4.090 203,769 -0.18(-4.22%)
May 30, 2012 4.380 4.400 4.200 4.270 89,820 -0.12(-2.73%)
May 29, 2012 4.410 4.440 4.360 4.390 70,401 +0.02(+0.46%)
May 25, 2012 4.510 4.600 4.360 4.370 136,315 -0.16(-3.53%)
May 24, 2012 4.530 4.590 4.420 4.530 34,223 +0.00(+0.00%)
May 23, 2012 4.520 4.620 4.460 4.530 81,599 -0.01(-0.22%)
May 22, 2012 4.640 4.720 4.530 4.540 48,867 -0.05(-1.09%)
May 21, 2012 4.490 4.650 4.400 4.590 110,647 +0.11(+2.46%)
May 18, 2012 4.460 4.520 4.460 4.480 36,229 +0.04(+0.90%)
May 17, 2012 4.670 4.690 4.410 4.440 100,024 -0.24(-5.13%)
May 16, 2012 4.700 4.740 4.650 4.680 33,128 -0.03(-0.64%)
May 15, 2012 4.690 4.720 4.590 4.710 60,953 +0.02(+0.43%)
May 14, 2012 4.850 4.850 4.610 4.690 60,928 -0.18(-3.70%)
May 11, 2012 4.670 4.900 4.670 4.870 83,028 +0.17(+3.62%)
May 10, 2012 4.670 4.750 4.660 4.700 94,013 +0.04(+0.86%)
May 09, 2012 4.670 4.670 4.510 4.660 148,279 -0.07(-1.48%)
May 08, 2012 4.910 4.915 4.460 4.730 230,865 -0.21(-4.25%)
May 07, 2012 4.870 5.010 4.710 4.940 119,235 +0.08(+1.65%)
May 04, 2012 4.860 5.140 4.830 4.860 346,559 -0.01(-0.21%)
May 03, 2012 4.600 4.890 4.480 4.870 400,274 +0.21(+4.51%)
May 02, 2012 4.620 4.665 4.560 4.660 146,894 +0.05(+1.08%)
May 01, 2012 4.420 4.620 4.410 4.610 150,528 +0.20(+4.54%)
Apr 30, 2012 4.450 4.500 4.280 4.410 277,752 -0.09(-2.00%)
Apr 27, 2012 4.260 4.520 4.250 4.500 403,423 +0.16(+3.69%)
Apr 26, 2012 4.500 5.000 4.000 4.340 2,239,358 -2.92(-40.22%)
Apr 25, 2012 6.360 7.290 6.360 7.260 1,262,900 +0.90(+14.15%)
Apr 24, 2012 6.280 6.360 6.240 6.360 74,757 +0.07(+1.11%)
Apr 23, 2012 6.080 6.290 6.010 6.290 170,545 +0.11(+1.78%)
Apr 20, 2012 6.340 6.370 6.040 6.180 185,542 -0.06(-0.96%)
Apr 19, 2012 6.200 6.310 6.110 6.240 167,075 +0.09(+1.46%)
Apr 18, 2012 6.360 6.400 6.000 6.150 207,364 -0.22(-3.45%)
Apr 17, 2012 6.390 6.480 6.330 6.370 174,261 +0.02(+0.31%)
Apr 16, 2012 6.250 6.350 6.210 6.350 239,694 +0.13(+2.09%)
Apr 13, 2012 6.110 6.250 6.100 6.220 101,546 +0.05(+0.81%)
Apr 12, 2012 6.170 6.260 6.130 6.170 249,218 +0.04(+0.65%)
Apr 11, 2012 6.100 6.150 5.920 6.130 186,363 +0.03(+0.49%)
Apr 10, 2012 6.250 6.260 5.950 6.100 176,542 -0.12(-1.93%)
Apr 09, 2012 6.140 6.350 6.100 6.220 135,722 -0.03(-0.48%)
Apr 05, 2012 6.120 6.270 6.050 6.250 134,061 +0.03(+0.48%)
Apr 04, 2012 6.450 6.450 5.780 6.220 382,095 -0.15(-2.35%)
Apr 03, 2012 6.200 6.410 6.160 6.370 278,762 +0.19(+3.07%)
Apr 02, 2012 5.880 6.200 5.860 6.180 315,108 +0.28(+4.75%)
Mar 30, 2012 5.950 6.000 5.750 5.900 324,206 +0.01(+0.17%)
Mar 29, 2012 5.770 5.990 5.650 5.890 516,283 +0.16(+2.79%)
Mar 28, 2012 5.460 5.750 5.410 5.730 505,703 +0.36(+6.70%)
Mar 27, 2012 5.050 5.440 5.045 5.370 331,453 +0.32(+6.34%)
Mar 26, 2012 5.010 5.120 5.000 5.050 119,974 +0.12(+2.43%)
Mar 23, 2012 5.010 5.100 4.930 4.930 164,484 -0.06(-1.20%)
Mar 22, 2012 4.830 5.130 4.800 4.990 166,877 +0.18(+3.74%)
Mar 21, 2012 4.740 4.830 4.740 4.810 39,697 +0.09(+1.91%)
Mar 20, 2012 4.652 4.760 4.652 4.720 33,272 +0.02(+0.43%)
Mar 19, 2012 4.770 4.820 4.650 4.700 83,554 -0.04(-0.84%)
Mar 16, 2012 4.890 4.890 4.654 4.740 36,084 -0.13(-2.67%)
Mar 15, 2012 4.810 4.920 4.760 4.870 42,065 +0.06(+1.25%)
Mar 14, 2012 4.680 4.810 4.680 4.810 41,422 +0.14(+3.00%)
Mar 13, 2012 4.730 4.839 4.541 4.670 94,301 -0.03(-0.64%)
Mar 12, 2012 4.850 4.850 4.700 4.700 64,547 -0.15(-3.09%)
Mar 09, 2012 5.000 5.030 4.830 4.850 97,233 -0.14(-2.81%)
Mar 08, 2012 4.800 5.120 4.800 4.990 211,121 +0.21(+4.39%)
Mar 07, 2012 4.710 4.780 4.700 4.780 25,995 +0.10(+2.14%)
Mar 06, 2012 4.700 4.750 4.650 4.680 27,779 +0.00(+0.00%)
Mar 05, 2012 4.700 4.750 4.650 4.680 55,043 -0.01(-0.21%)
Mar 02, 2012 4.600 4.700 4.600 4.690 39,627 +0.06(+1.30%)
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.