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, 2003 4.590 5.000 4.470 4.670 1,796,370 +0.08(+1.74%)
Mar 28, 2003 4.180 4.720 4.040 4.590 297,950 +0.44(+10.60%)
Mar 27, 2003 4.070 4.240 3.960 4.150 138,705 +0.15(+3.75%)
Mar 26, 2003 3.950 4.120 3.770 4.000 115,000 +0.06(+1.52%)
Mar 25, 2003 3.620 3.950 3.620 3.940 140,820 +0.24(+6.49%)
Mar 24, 2003 3.700 3.750 3.620 3.700 36,100 +0.05(+1.37%)
Mar 21, 2003 3.650 3.680 3.530 3.650 34,100 +0.03(+0.83%)
Mar 20, 2003 3.570 3.620 3.460 3.620 1,540,000 +0.11(+3.13%)
Mar 19, 2003 3.520 3.600 3.450 3.510 52,600 -0.02(-0.57%)
Mar 18, 2003 3.500 3.600 3.380 3.530 43,200 +0.15(+4.44%)
Mar 17, 2003 3.450 3.450 3.380 3.380 13,900 -0.07(-2.03%)
Mar 14, 2003 3.490 3.490 3.350 3.450 25,700 -0.01(-0.32%)
Mar 13, 2003 3.480 3.500 3.420 3.461 8,600 -0.02(-0.54%)
Mar 12, 2003 3.490 3.490 3.370 3.480 21,600 -0.01(-0.29%)
Mar 11, 2003 3.590 3.590 3.400 3.490 31,300 -0.10(-2.68%)
Mar 10, 2003 3.500 3.590 3.460 3.586 25,800 +0.08(+2.37%)
Mar 07, 2003 3.550 3.610 3.500 3.503 29,000 -0.07(-1.88%)
Mar 06, 2003 3.500 3.610 3.450 3.570 32,500 +0.01(+0.28%)
Mar 05, 2003 3.560 3.680 3.510 3.560 61,100 +0.08(+2.30%)
Mar 04, 2003 3.330 3.750 3.330 3.480 66,300 +0.01(+0.29%)
Mar 03, 2003 3.350 3.470 3.100 3.470 32,000 +0.00(+0.00%)
Feb 28, 2003 3.280 3.470 3.280 3.470 26,000 +0.02(+0.58%)
Feb 27, 2003 3.180 3.450 3.180 3.450 47,800 +0.16(+4.86%)
Feb 26, 2003 3.200 3.290 3.050 3.290 20,400 +0.08(+2.49%)
Feb 25, 2003 3.210 3.300 3.210 3.210 28,400 -0.08(-2.43%)
Feb 24, 2003 3.300 3.340 3.200 3.290 18,300 -0.01(-0.30%)
Feb 21, 2003 3.130 3.300 3.100 3.300 28,200 +0.06(+1.85%)
Feb 20, 2003 3.100 3.240 3.030 3.240 15,000 +0.14(+4.52%)
Feb 19, 2003 3.100 3.100 3.020 3.100 26,600 -0.15(-4.62%)
Feb 18, 2003 3.200 3.250 2.920 3.250 32,000 +0.05(+1.56%)
Feb 14, 2003 3.120 3.200 2.930 3.200 41,300 +0.13(+4.23%)
Feb 13, 2003 3.240 3.250 3.060 3.070 115,700 +0.03(+0.99%)
Feb 12, 2003 2.970 3.150 2.970 3.040 48,400 -0.03(-0.98%)
Feb 11, 2003 2.970 3.240 2.970 3.070 147,700 +0.17(+5.86%)
Feb 10, 2003 2.890 3.050 2.890 2.900 30,200 +0.01(+0.35%)
Feb 07, 2003 2.920 2.920 2.890 2.890 71,300 -0.03(-1.03%)
Feb 06, 2003 2.930 3.000 2.880 2.920 37,600 -0.06(-1.85%)
Feb 05, 2003 3.000 3.050 2.920 2.975 36,400 +0.10(+3.30%)
Feb 04, 2003 3.150 3.160 2.870 2.880 69,800 -0.21(-6.80%)
Feb 03, 2003 3.030 3.140 3.000 3.090 51,200 +0.09(+3.00%)
Jan 31, 2003 2.900 3.050 2.870 3.000 292,900 +0.10(+3.45%)
Jan 30, 2003 2.870 2.950 2.870 2.900 17,900 +0.03(+1.05%)
Jan 29, 2003 2.910 2.970 2.840 2.870 17,900 -0.04(-1.54%)
Jan 28, 2003 2.920 2.950 2.900 2.915 3,500 +0.02(+0.52%)
Jan 27, 2003 3.000 3.000 2.900 2.900 14,400 -0.01(-0.34%)
Jan 24, 2003 2.900 2.990 2.900 2.910 11,900 +0.01(+0.34%)
Jan 23, 2003 2.990 2.990 2.860 2.900 28,800 +0.03(+1.05%)
Jan 22, 2003 2.760 2.980 2.760 2.870 55,300 +0.09(+3.20%)
Jan 21, 2003 2.860 2.860 2.760 2.781 9,500 +0.02(+0.76%)
Jan 17, 2003 2.990 2.990 2.760 2.760 21,900 -0.11(-3.83%)
Jan 16, 2003 2.860 3.020 2.820 2.870 52,800 -0.13(-4.46%)
Jan 15, 2003 3.040 3.120 3.000 3.004 41,600 -0.09(-2.78%)
Jan 14, 2003 2.900 3.090 2.880 3.090 52,400 +0.20(+6.92%)
Jan 13, 2003 2.900 2.940 2.800 2.890 50,600 -0.04(-1.37%)
Jan 10, 2003 2.880 3.060 2.880 2.930 28,900 -0.05(-1.68%)
Jan 09, 2003 3.080 3.170 2.880 2.980 32,000 -0.05(-1.65%)
Jan 08, 2003 3.080 3.080 3.000 3.030 22,600 -0.02(-0.66%)
Jan 07, 2003 2.940 3.100 2.900 3.050 48,100 +0.15(+5.17%)
Jan 06, 2003 2.730 2.950 2.730 2.900 43,400 +0.12(+4.32%)
Jan 03, 2003 2.920 2.950 2.730 2.780 102,000 -0.19(-6.40%)
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.