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 )

172.86 +0.92 (+0.54%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 20, 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 (%)
Jun 30, 2003 5.030 5.180 4.820 5.040 1,117,200 +0.01(+0.20%)
Jun 27, 2003 5.100 5.170 4.750 5.030 299,100 -0.06(-1.18%)
Jun 26, 2003 5.310 5.310 5.070 5.090 225,800 -0.22(-4.14%)
Jun 25, 2003 5.250 5.390 5.110 5.310 179,800 +0.05(+0.95%)
Jun 24, 2003 4.900 5.340 4.900 5.260 341,300 +0.03(+0.57%)
Jun 23, 2003 5.750 5.850 4.920 5.230 529,400 -0.67(-11.36%)
Jun 20, 2003 5.800 5.900 5.700 5.900 101,200 -0.03(-0.51%)
Jun 19, 2003 6.350 6.420 5.820 5.930 255,200 -0.37(-5.87%)
Jun 18, 2003 6.430 6.490 6.250 6.300 247,100 +0.04(+0.62%)
Jun 17, 2003 6.450 6.450 6.250 6.261 125,300 -0.18(-2.78%)
Jun 16, 2003 6.260 6.490 6.250 6.440 258,600 +0.01(+0.16%)
Jun 13, 2003 6.590 6.700 6.200 6.430 347,300 -0.07(-1.08%)
Jun 12, 2003 6.050 6.510 6.050 6.500 272,800 +0.40(+6.63%)
Jun 11, 2003 6.000 6.190 5.810 6.096 428,100 +0.18(+2.97%)
Jun 10, 2003 5.850 6.030 5.750 5.920 316,800 +0.12(+2.09%)
Jun 09, 2003 6.000 6.110 5.510 5.799 134,800 -0.21(-3.51%)
Jun 06, 2003 6.050 6.500 5.650 6.010 310,400 -0.10(-1.64%)
Jun 05, 2003 6.490 6.500 6.000 6.110 276,000 -0.01(-0.16%)
Jun 04, 2003 6.000 6.200 6.000 6.120 151,100 +0.06(+0.99%)
Jun 03, 2003 6.220 6.290 5.900 6.060 153,000 -0.20(-3.19%)
Jun 02, 2003 6.470 6.800 5.980 6.260 313,700 -0.16(-2.49%)
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%)
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.