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 )

166.58 +0.92 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 4.900 4.940 4.790 4.820 79,656 -0.05(-1.03%)
Mar 28, 2008 4.770 4.890 4.670 4.870 76,295 +0.11(+2.31%)
Mar 27, 2008 4.650 4.910 4.650 4.760 100,109 +0.07(+1.49%)
Mar 26, 2008 4.930 4.930 4.620 4.690 121,769 -0.18(-3.70%)
Mar 25, 2008 4.890 5.000 4.730 4.870 88,451 +0.01(+0.21%)
Mar 24, 2008 4.480 4.860 4.440 4.860 128,867 +0.41(+9.21%)
Mar 21, 2008 4.430 4.520 4.100 4.450 664,701 +0.00(+0.00%)
Mar 20, 2008 4.430 4.520 4.100 4.450 664,701 +0.05(+1.14%)
Mar 19, 2008 4.370 4.490 4.370 4.400 64,428 -0.01(-0.23%)
Mar 18, 2008 4.290 4.440 4.230 4.410 178,820 +0.09(+2.08%)
Mar 17, 2008 4.400 4.640 4.280 4.320 211,853 -0.27(-5.88%)
Mar 14, 2008 4.740 4.740 4.550 4.590 91,318 -0.19(-3.97%)
Mar 13, 2008 4.910 4.910 4.540 4.780 189,955 -0.12(-2.45%)
Mar 12, 2008 4.700 5.000 4.700 4.900 175,949 +0.19(+4.03%)
Mar 11, 2008 4.760 4.880 4.650 4.710 143,581 -0.07(-1.46%)
Mar 10, 2008 4.900 4.930 4.780 4.780 104,180 -0.16(-3.24%)
Mar 07, 2008 5.120 5.250 4.920 4.940 101,751 -0.18(-3.52%)
Mar 06, 2008 5.050 5.490 5.000 5.120 113,796 +0.00(+0.00%)
Mar 05, 2008 5.320 5.370 5.020 5.120 108,045 -0.11(-2.10%)
Mar 04, 2008 5.530 5.580 5.170 5.230 134,695 -0.27(-4.91%)
Mar 03, 2008 5.260 5.560 5.200 5.500 198,167 +0.21(+3.97%)
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%)
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.