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 -3.47 (-2.08%)
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 31, 2003 7.300 7.700 7.220 7.440 400,000 +0.21(+2.90%)
Jul 30, 2003 7.350 7.700 7.140 7.230 565,500 -0.20(-2.69%)
Jul 29, 2003 7.100 7.500 6.950 7.430 405,600 +0.33(+4.65%)
Jul 28, 2003 6.840 7.300 6.800 7.100 484,200 +0.29(+4.26%)
Jul 25, 2003 6.320 6.860 6.320 6.810 134,300 +0.28(+4.34%)
Jul 24, 2003 6.850 6.860 6.400 6.527 107,000 -0.28(-4.16%)
Jul 23, 2003 6.870 6.900 6.440 6.810 120,000 -0.05(-0.73%)
Jul 22, 2003 6.700 6.880 6.600 6.860 144,500 +0.20(+3.00%)
Jul 21, 2003 6.530 6.779 6.460 6.660 142,800 +0.00(+0.00%)
Jul 18, 2003 6.590 6.850 6.270 6.660 234,800 +0.16(+2.46%)
Jul 17, 2003 6.710 7.460 6.460 6.500 774,800 -0.46(-6.61%)
Jul 16, 2003 6.280 7.000 6.080 6.960 2,121,900 +0.64(+10.13%)
Jul 15, 2003 6.350 6.350 5.950 6.320 190,100 +0.08(+1.28%)
Jul 14, 2003 6.290 6.390 6.100 6.240 230,700 -0.01(-0.16%)
Jul 11, 2003 6.240 6.290 6.030 6.250 504,000 +0.10(+1.63%)
Jul 10, 2003 6.050 6.420 5.970 6.150 449,300 -0.05(-0.81%)
Jul 09, 2003 5.500 6.260 5.360 6.200 1,311,700 +0.75(+13.76%)
Jul 08, 2003 5.680 5.690 5.310 5.450 233,600 -0.07(-1.27%)
Jul 07, 2003 5.100 5.670 4.900 5.520 520,500 +0.57(+11.52%)
Jul 03, 2003 4.630 5.070 4.630 4.950 151,400 +0.30(+6.45%)
Jul 02, 2003 4.900 4.900 4.560 4.650 224,070 -0.19(-3.93%)
Jul 01, 2003 5.090 5.100 4.670 4.840 276,800 -0.20(-3.97%)
Jun 30, 2003 5.030 5.180 4.820 5.040 1,117,200 +0.01(+0.20%)
Jun 27, 2003 5.100 5.170 4.750 5.030 299,100 -0.06(-1.18%)
Jun 26, 2003 5.310 5.310 5.070 5.090 225,800 -0.22(-4.14%)
Jun 25, 2003 5.250 5.390 5.110 5.310 179,800 +0.05(+0.95%)
Jun 24, 2003 4.900 5.340 4.900 5.260 341,300 +0.03(+0.57%)
Jun 23, 2003 5.750 5.850 4.920 5.230 529,400 -0.67(-11.36%)
Jun 20, 2003 5.800 5.900 5.700 5.900 101,200 -0.03(-0.51%)
Jun 19, 2003 6.350 6.420 5.820 5.930 255,200 -0.37(-5.87%)
Jun 18, 2003 6.430 6.490 6.250 6.300 247,100 +0.04(+0.62%)
Jun 17, 2003 6.450 6.450 6.250 6.261 125,300 -0.18(-2.78%)
Jun 16, 2003 6.260 6.490 6.250 6.440 258,600 +0.01(+0.16%)
Jun 13, 2003 6.590 6.700 6.200 6.430 347,300 -0.07(-1.08%)
Jun 12, 2003 6.050 6.510 6.050 6.500 272,800 +0.40(+6.63%)
Jun 11, 2003 6.000 6.190 5.810 6.096 428,100 +0.18(+2.97%)
Jun 10, 2003 5.850 6.030 5.750 5.920 316,800 +0.12(+2.09%)
Jun 09, 2003 6.000 6.110 5.510 5.799 134,800 -0.21(-3.51%)
Jun 06, 2003 6.050 6.500 5.650 6.010 310,400 -0.10(-1.64%)
Jun 05, 2003 6.490 6.500 6.000 6.110 276,000 -0.01(-0.16%)
Jun 04, 2003 6.000 6.200 6.000 6.120 151,100 +0.06(+0.99%)
Jun 03, 2003 6.220 6.290 5.900 6.060 153,000 -0.20(-3.19%)
Jun 02, 2003 6.470 6.800 5.980 6.260 313,700 -0.16(-2.49%)
May 30, 2003 6.690 6.800 6.250 6.420 160,900 -0.23(-3.46%)
May 29, 2003 6.700 6.700 6.310 6.650 280,400 +0.01(+0.15%)
May 28, 2003 6.420 6.960 6.400 6.640 532,500 +0.24(+3.75%)
May 27, 2003 6.240 6.400 6.100 6.400 431,200 +0.06(+0.95%)
May 23, 2003 6.080 6.420 6.000 6.340 561,200 +0.46(+7.82%)
May 22, 2003 5.600 6.440 5.460 5.880 971,100 +0.37(+6.72%)
May 21, 2003 5.600 5.700 5.410 5.510 343,000 -0.10(-1.78%)
May 20, 2003 5.900 5.950 5.500 5.610 503,900 -0.15(-2.59%)
May 19, 2003 5.480 5.830 5.470 5.759 190,500 +0.23(+4.14%)
May 16, 2003 5.650 6.050 5.500 5.530 1,011,200 -0.22(-3.83%)
May 15, 2003 6.020 6.090 5.710 5.750 218,800 -0.22(-3.69%)
May 14, 2003 5.840 6.050 5.750 5.970 375,200 +0.13(+2.23%)
May 13, 2003 6.010 6.120 5.600 5.840 273,200 -0.16(-2.67%)
May 12, 2003 5.890 6.040 5.780 6.000 383,400 +0.11(+1.87%)
May 09, 2003 5.260 5.950 5.160 5.890 180,500 +0.51(+9.48%)
May 08, 2003 5.500 5.660 5.350 5.380 346,000 -0.17(-3.06%)
May 07, 2003 5.750 5.910 5.300 5.550 237,700 -0.36(-6.09%)
May 06, 2003 5.830 5.940 5.720 5.910 149,800 -0.06(-1.01%)
May 05, 2003 6.160 6.240 5.780 5.970 171,800 -0.25(-4.02%)
May 02, 2003 6.090 6.500 5.770 6.220 494,500 -0.07(-1.11%)
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.