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 (%)
May 29, 2009 4.000 4.070 3.950 4.070 129,483 +0.07(+1.75%)
May 28, 2009 4.030 4.090 3.940 4.000 88,972 -0.01(-0.25%)
May 27, 2009 4.080 4.160 4.010 4.010 80,195 -0.08(-1.96%)
May 26, 2009 4.090 4.240 4.050 4.090 136,284 -0.03(-0.73%)
May 22, 2009 4.100 4.220 4.090 4.120 81,747 +0.03(+0.73%)
May 21, 2009 3.980 4.180 3.980 4.090 97,230 +0.08(+2.00%)
May 20, 2009 4.110 4.230 4.000 4.010 201,428 -0.05(-1.23%)
May 19, 2009 4.230 4.230 3.930 4.060 186,804 -0.19(-4.47%)
May 18, 2009 4.100 4.250 4.070 4.250 101,296 +0.20(+4.94%)
May 15, 2009 3.960 4.060 3.850 4.050 754,048 +0.13(+3.32%)
May 14, 2009 4.000 4.000 3.910 3.920 64,834 -0.05(-1.26%)
May 13, 2009 4.000 4.100 3.950 3.970 211,240 -0.08(-1.98%)
May 12, 2009 4.070 4.100 4.000 4.050 121,726 +0.00(+0.00%)
May 11, 2009 4.070 4.210 4.020 4.050 64,835 -0.07(-1.70%)
May 08, 2009 4.060 4.150 4.040 4.120 64,768 +0.07(+1.73%)
May 07, 2009 4.190 4.200 4.010 4.050 88,198 -0.08(-1.94%)
May 06, 2009 4.260 4.440 4.120 4.130 72,019 -0.10(-2.36%)
May 05, 2009 4.310 4.350 4.200 4.230 125,841 -0.12(-2.76%)
May 04, 2009 4.270 4.420 4.270 4.350 85,522 +0.13(+3.08%)
May 01, 2009 4.250 4.410 4.210 4.220 113,988 -0.03(-0.71%)
Apr 30, 2009 4.490 4.500 4.240 4.250 135,442 -0.19(-4.28%)
Apr 29, 2009 4.290 4.460 4.290 4.440 81,888 +0.17(+3.98%)
Apr 28, 2009 4.190 4.310 4.190 4.270 27,600 +0.04(+0.95%)
Apr 27, 2009 4.240 4.347 4.190 4.230 67,637 -0.08(-1.86%)
Apr 24, 2009 4.250 4.340 4.230 4.310 101,875 +0.02(+0.47%)
Apr 23, 2009 4.530 4.530 4.260 4.290 84,048 -0.25(-5.51%)
Apr 22, 2009 4.440 4.540 4.280 4.540 63,526 +0.05(+1.11%)
Apr 21, 2009 4.220 4.500 4.180 4.490 36,278 +0.24(+5.65%)
Apr 20, 2009 4.430 4.570 4.250 4.250 65,694 -0.25(-5.56%)
Apr 17, 2009 4.510 4.540 4.400 4.500 49,637 +0.01(+0.22%)
Apr 16, 2009 4.450 4.540 4.310 4.490 111,853 +0.05(+1.13%)
Apr 15, 2009 4.830 4.832 4.390 4.440 125,381 -0.36(-7.50%)
Apr 14, 2009 4.810 4.880 4.770 4.800 37,245 -0.09(-1.84%)
Apr 13, 2009 4.870 4.930 4.790 4.890 60,958 +0.01(+0.20%)
Apr 09, 2009 4.850 4.920 4.770 4.880 102,679 +0.11(+2.31%)
Apr 08, 2009 4.570 4.800 4.570 4.770 65,075 +0.24(+5.30%)
Apr 07, 2009 4.530 4.750 4.500 4.530 38,329 -0.04(-0.88%)
Apr 06, 2009 4.810 4.810 4.540 4.570 57,818 -0.28(-5.77%)
Apr 03, 2009 4.790 4.850 4.700 4.850 54,849 +0.05(+1.04%)
Apr 02, 2009 4.800 4.920 4.710 4.800 171,218 +0.06(+1.27%)
Apr 01, 2009 4.730 4.810 4.560 4.740 159,966 -0.05(-1.04%)
Mar 31, 2009 4.570 4.840 4.480 4.790 142,909 +0.28(+6.21%)
Mar 30, 2009 4.450 4.610 4.372 4.510 47,045 -0.24(-5.05%)
Mar 26, 2009 4.690 4.750 4.630 4.750 106,241 +0.13(+2.81%)
Mar 25, 2009 4.510 4.620 4.470 4.620 76,811 +0.13(+2.90%)
Mar 24, 2009 4.520 4.580 4.350 4.490 98,274 -0.08(-1.75%)
Mar 23, 2009 4.480 4.570 4.350 4.570 103,158 +0.26(+6.03%)
Mar 20, 2009 4.400 4.450 4.290 4.310 128,892 -0.05(-1.15%)
Mar 19, 2009 4.400 4.430 4.290 4.360 65,775 -0.03(-0.68%)
Mar 18, 2009 4.270 4.390 4.250 4.390 83,658 +0.12(+2.81%)
Mar 17, 2009 4.210 4.270 4.130 4.270 74,807 +0.05(+1.18%)
Mar 16, 2009 4.250 4.280 4.210 4.220 54,007 +0.02(+0.48%)
Mar 13, 2009 4.230 4.280 4.150 4.200 50,369 -0.02(-0.47%)
Mar 12, 2009 3.980 4.250 3.790 4.220 103,052 +0.21(+5.24%)
Mar 11, 2009 3.880 4.200 3.800 4.010 253,926 +0.16(+4.16%)
Mar 10, 2009 3.780 3.920 3.680 3.850 91,181 +0.16(+4.34%)
Mar 09, 2009 3.710 3.790 3.660 3.690 83,863 -0.04(-1.07%)
Mar 06, 2009 3.760 3.760 3.630 3.730 48,658 -0.01(-0.27%)
Mar 05, 2009 3.720 3.850 3.620 3.740 98,712 -0.07(-1.84%)
Mar 04, 2009 3.690 3.850 3.600 3.810 60,699 +0.17(+4.67%)
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.