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 (%)
Feb 29, 2008 5.250 5.390 5.140 5.290 105,897 -0.01(-0.19%)
Feb 28, 2008 5.240 5.370 5.183 5.300 85,308 +0.08(+1.53%)
Feb 27, 2008 5.060 5.350 5.060 5.220 117,468 +0.12(+2.35%)
Feb 26, 2008 4.900 5.250 4.780 5.100 181,133 +0.18(+3.66%)
Feb 25, 2008 5.400 5.500 4.810 4.920 640,288 -0.63(-11.35%)
Feb 22, 2008 5.820 5.830 5.400 5.550 190,832 -0.29(-4.97%)
Feb 21, 2008 5.710 5.940 5.700 5.840 98,919 +0.09(+1.57%)
Feb 20, 2008 5.900 6.040 5.650 5.750 185,558 -0.21(-3.52%)
Feb 19, 2008 6.080 6.120 5.930 5.960 160,563 -0.12(-1.97%)
Feb 18, 2008 6.250 6.360 6.080 6.080 144,705 +0.00(+0.00%)
Feb 15, 2008 6.250 6.360 6.080 6.080 144,705 -0.22(-3.49%)
Feb 14, 2008 6.260 6.500 6.100 6.300 164,187 +0.07(+1.12%)
Feb 13, 2008 6.110 6.290 6.110 6.230 78,668 +0.11(+1.80%)
Feb 12, 2008 6.300 6.470 6.000 6.120 227,726 -0.15(-2.39%)
Feb 11, 2008 6.410 6.480 6.020 6.270 235,673 -0.30(-4.57%)
Feb 08, 2008 6.680 6.800 6.380 6.570 304,470 -0.03(-0.45%)
Feb 07, 2008 6.400 6.760 5.940 6.600 411,085 +0.18(+2.80%)
Feb 06, 2008 6.500 6.500 6.290 6.420 93,240 +0.06(+0.94%)
Feb 05, 2008 6.280 6.410 6.180 6.360 108,209 +0.01(+0.16%)
Feb 04, 2008 6.400 6.400 6.110 6.350 208,814 -0.05(-0.78%)
Feb 01, 2008 6.500 6.500 6.330 6.400 154,399 -0.06(-0.93%)
Jan 31, 2008 6.510 6.570 6.350 6.460 154,389 -0.08(-1.22%)
Jan 30, 2008 6.550 6.570 6.510 6.540 120,191 -0.03(-0.46%)
Jan 29, 2008 6.650 6.650 6.470 6.570 221,610 -0.03(-0.45%)
Jan 28, 2008 6.530 6.630 6.470 6.600 150,414 +0.07(+1.07%)
Jan 25, 2008 6.550 6.640 6.440 6.530 177,485 +0.10(+1.55%)
Jan 24, 2008 6.420 6.600 6.390 6.430 104,879 +0.06(+0.94%)
Jan 23, 2008 6.350 6.550 6.000 6.370 307,313 +0.02(+0.31%)
Jan 22, 2008 6.190 6.510 5.340 6.350 377,341 -0.20(-3.05%)
Jan 21, 2008 6.640 6.720 6.380 6.550 587,185 +0.00(+0.00%)
Jan 18, 2008 6.640 6.720 6.380 6.550 587,185 -0.12(-1.80%)
Jan 17, 2008 6.630 6.830 6.600 6.670 176,935 +0.01(+0.15%)
Jan 16, 2008 6.740 6.740 6.400 6.660 295,567 -0.14(-2.06%)
Jan 15, 2008 6.800 6.900 6.770 6.800 676,442 -0.06(-0.87%)
Jan 14, 2008 6.900 6.930 6.800 6.860 653,172 +0.03(+0.44%)
Jan 11, 2008 6.690 6.900 6.500 6.830 520,528 +0.15(+2.25%)
Jan 10, 2008 6.400 6.690 6.130 6.680 844,323 +0.22(+3.41%)
Jan 09, 2008 6.460 6.550 6.000 6.460 476,823 +0.10(+1.57%)
Jan 08, 2008 6.270 6.480 6.270 6.360 354,422 +0.17(+2.75%)
Jan 07, 2008 5.770 6.450 5.580 6.190 635,946 +0.33(+5.63%)
Jan 04, 2008 6.820 6.850 5.500 5.860 922,378 -0.83(-12.41%)
Jan 03, 2008 6.800 6.800 6.640 6.690 389,864 +0.04(+0.60%)
Jan 02, 2008 6.710 6.840 6.540 6.650 477,917 +0.10(+1.53%)
Jan 01, 2008 6.420 6.690 6.370 6.550 0 +0.00(+0.00%)
Dec 31, 2007 6.420 6.690 6.370 6.550 308,779 +0.18(+2.83%)
Dec 28, 2007 6.310 6.400 6.240 6.370 89,567 +0.10(+1.59%)
Dec 27, 2007 6.290 6.360 6.190 6.270 185,090 +0.00(+0.00%)
Dec 26, 2007 6.270 6.330 6.230 6.270 112,785 +0.04(+0.64%)
Dec 24, 2007 6.210 6.270 6.130 6.230 135,467 +0.04(+0.65%)
Dec 21, 2007 6.100 6.220 6.100 6.190 172,365 +0.09(+1.48%)
Dec 20, 2007 6.190 6.190 5.840 6.100 230,938 -0.03(-0.49%)
Dec 19, 2007 6.130 6.200 6.090 6.130 115,272 -0.04(-0.65%)
Dec 18, 2007 6.210 6.220 6.080 6.170 201,137 -0.03(-0.48%)
Dec 17, 2007 6.030 6.200 5.960 6.200 350,222 +0.18(+2.99%)
Dec 14, 2007 6.200 6.300 5.970 6.020 327,203 -0.15(-2.43%)
Dec 13, 2007 6.150 6.170 6.100 6.170 314,597 +0.11(+1.82%)
Dec 12, 2007 5.970 6.130 5.968 6.060 567,676 +0.10(+1.68%)
Dec 11, 2007 5.820 6.000 5.820 5.960 348,839 +0.16(+2.76%)
Dec 10, 2007 5.600 5.970 5.560 5.800 513,608 +0.30(+5.45%)
Dec 07, 2007 5.550 5.570 5.200 5.500 221,898 +0.00(+0.00%)
Dec 06, 2007 5.350 5.630 5.350 5.500 298,661 +0.15(+2.80%)
Dec 05, 2007 5.260 5.420 5.210 5.350 248,080 +0.14(+2.69%)
Dec 04, 2007 5.060 5.430 5.060 5.210 495,417 +0.18(+3.50%)
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.