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 (%)
Jul 29, 2022 212.81 215.38 211.92 213.36 387,862 +0.26(+0.12%)
Jul 28, 2022 208.03 214.04 205.28 213.10 602,602 +7.39(+3.59%)
Jul 27, 2022 202.18 207.87 201.89 205.71 445,003 +3.72(+1.84%)
Jul 26, 2022 196.37 203.25 196.11 201.99 541,715 +4.92(+2.50%)
Jul 25, 2022 199.85 204.40 194.38 197.07 547,824 -4.67(-2.31%)
Jul 22, 2022 204.22 205.22 199.06 201.74 675,910 -1.90(-0.93%)
Jul 21, 2022 184.00 205.31 184.00 203.64 1,890,945 +26.94(+15.25%)
Jul 20, 2022 172.61 177.03 169.74 176.70 532,458 +8.63(+5.13%)
Jul 19, 2022 163.48 168.19 160.64 168.07 259,969 +7.65(+4.77%)
Jul 18, 2022 168.12 168.16 159.96 160.42 388,677 -6.36(-3.81%)
Jul 15, 2022 165.03 167.97 161.33 166.78 241,338 +4.03(+2.48%)
Jul 14, 2022 164.41 164.41 159.75 162.75 444,250 -2.92(-1.76%)
Jul 13, 2022 157.90 166.58 157.33 165.67 970,936 +3.73(+2.30%)
Jul 12, 2022 171.69 173.06 160.69 161.94 311,330 -10.68(-6.19%)
Jul 11, 2022 174.76 174.76 170.50 172.62 188,590 -2.88(-1.64%)
Jul 08, 2022 173.71 177.70 172.32 175.50 243,670 -0.30(-0.17%)
Jul 07, 2022 167.42 176.00 167.42 175.80 479,327 +7.35(+4.36%)
Jul 06, 2022 169.03 170.86 168.07 168.45 307,405 +0.77(+0.46%)
Jul 05, 2022 164.97 167.81 163.29 167.68 338,293 +1.16(+0.70%)
Jul 01, 2022 162.19 166.81 161.92 166.52 181,586 +4.12(+2.54%)
Jun 30, 2022 162.92 163.99 157.70 162.40 364,455 -3.45(-2.08%)
Jun 29, 2022 164.38 167.49 161.48 165.85 335,791 +0.42(+0.25%)
Jun 28, 2022 164.57 166.24 163.44 165.43 454,252 +0.56(+0.34%)
Jun 27, 2022 166.34 168.28 163.22 164.87 415,838 -1.01(-0.61%)
Jun 24, 2022 162.52 166.41 160.71 165.88 776,999 +5.55(+3.46%)
Jun 23, 2022 149.71 162.09 149.31 160.33 437,629 +11.62(+7.81%)
Jun 22, 2022 143.23 149.48 143.23 148.71 422,545 +2.86(+1.96%)
Jun 21, 2022 144.77 147.94 144.24 145.85 435,613 +3.10(+2.17%)
Jun 17, 2022 142.48 145.55 140.96 142.75 698,133 +1.73(+1.23%)
Jun 16, 2022 142.24 143.62 139.65 141.02 446,460 -6.99(-4.72%)
Jun 15, 2022 145.79 150.00 145.00 148.01 540,401 +3.88(+2.69%)
Jun 14, 2022 140.44 144.36 137.65 144.13 1,341,406 +3.45(+2.45%)
Jun 13, 2022 143.14 145.00 138.93 140.68 468,154 -8.48(-5.69%)
Jun 10, 2022 156.43 156.67 146.27 149.16 570,419 -10.19(-6.39%)
Jun 09, 2022 164.81 164.81 158.75 159.35 589,775 -7.74(-4.63%)
Jun 08, 2022 168.75 170.76 166.66 167.09 190,284 -2.41(-1.42%)
Jun 07, 2022 163.33 169.82 163.26 169.50 265,412 +4.10(+2.48%)
Jun 06, 2022 167.33 168.71 164.01 165.40 224,089 +0.21(+0.13%)
Jun 03, 2022 169.33 170.29 164.55 165.19 366,872 -7.17(-4.16%)
Jun 02, 2022 166.23 174.69 164.49 172.36 465,989 +5.66(+3.40%)
Jun 01, 2022 165.22 167.59 161.36 166.70 642,536 +2.23(+1.36%)
May 31, 2022 168.58 168.84 162.75 164.47 520,727 -5.57(-3.28%)
May 27, 2022 159.47 170.79 159.43 170.04 518,100 +10.87(+6.83%)
May 26, 2022 155.36 160.00 154.00 159.17 428,145 +4.99(+3.24%)
May 25, 2022 151.19 154.37 148.61 154.18 492,044 +2.75(+1.82%)
May 24, 2022 151.87 152.03 148.53 151.43 255,167 -1.96(-1.28%)
May 23, 2022 155.51 155.51 150.19 153.39 231,099 -1.14(-0.74%)
May 20, 2022 157.25 158.00 150.09 154.53 247,761 -0.10(-0.06%)
May 19, 2022 149.45 156.49 148.96 154.63 346,279 +4.08(+2.71%)
May 18, 2022 151.66 155.48 149.76 150.55 297,774 -4.13(-2.67%)
May 17, 2022 153.48 155.14 151.43 154.68 282,510 +4.72(+3.15%)
May 16, 2022 148.99 153.36 147.22 149.96 331,559 -0.44(-0.29%)
May 13, 2022 146.33 152.00 146.32 150.40 423,920 +6.33(+4.39%)
May 12, 2022 139.89 146.45 137.21 144.07 456,279 +2.14(+1.51%)
May 11, 2022 145.74 150.32 141.61 141.93 387,907 -5.76(-3.90%)
May 10, 2022 149.40 151.60 142.51 147.69 616,309 +2.19(+1.51%)
May 09, 2022 153.05 153.05 142.94 145.50 633,445 -11.47(-7.31%)
May 06, 2022 155.42 157.94 149.83 156.97 665,053 -1.54(-0.97%)
May 05, 2022 164.69 165.25 155.01 158.51 611,266 -9.23(-5.50%)
May 04, 2022 161.72 168.06 157.15 167.74 584,349 +6.25(+3.87%)
May 03, 2022 159.05 164.19 158.96 161.49 778,937 +2.67(+1.68%)
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.