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 (%)
Nov 30, 2004 2.470 2.500 2.310 2.420 209,300 +0.00(+0.00%)
Nov 29, 2004 2.370 2.420 2.260 2.420 101,800 +0.12(+5.17%)
Nov 26, 2004 2.350 2.370 2.200 2.301 105,600 -0.06(-2.50%)
Nov 24, 2004 2.430 2.470 2.330 2.360 116,500 -0.06(-2.48%)
Nov 23, 2004 2.500 2.600 2.420 2.420 188,000 -0.16(-6.20%)
Nov 22, 2004 2.490 2.590 2.350 2.580 199,500 +0.08(+3.20%)
Nov 19, 2004 2.490 2.610 2.490 2.500 182,700 -0.08(-3.10%)
Nov 18, 2004 2.680 2.680 2.520 2.580 373,500 -0.06(-2.27%)
Nov 17, 2004 2.590 2.780 2.490 2.640 471,600 +0.06(+2.33%)
Nov 16, 2004 2.480 2.590 2.450 2.580 107,000 +0.04(+1.57%)
Nov 15, 2004 2.710 2.710 2.500 2.540 208,600 -0.10(-3.79%)
Nov 12, 2004 2.700 2.700 2.560 2.640 273,300 -0.02(-0.75%)
Nov 11, 2004 2.740 2.740 2.520 2.660 547,000 +0.04(+1.53%)
Nov 10, 2004 2.400 2.720 2.300 2.620 790,000 +0.17(+6.94%)
Nov 09, 2004 2.310 2.490 2.310 2.450 178,300 +0.02(+0.82%)
Nov 08, 2004 2.210 2.440 2.210 2.430 121,800 +0.18(+8.00%)
Nov 05, 2004 2.400 2.400 2.170 2.250 87,200 -0.04(-1.75%)
Nov 04, 2004 2.170 2.290 2.150 2.290 74,000 +0.13(+6.02%)
Nov 03, 2004 2.360 2.360 2.160 2.160 91,400 -0.08(-3.57%)
Nov 02, 2004 2.480 2.530 2.180 2.240 146,400 -0.19(-7.82%)
Nov 01, 2004 2.540 2.540 2.420 2.430 176,800 -0.03(-1.22%)
Oct 29, 2004 2.410 2.540 2.370 2.460 323,300 +0.01(+0.41%)
Oct 28, 2004 2.380 2.450 2.370 2.450 610,000 +0.11(+4.70%)
Oct 27, 2004 2.210 2.380 2.210 2.340 168,800 +0.14(+6.36%)
Oct 26, 2004 2.260 2.440 2.160 2.200 302,800 +0.03(+1.24%)
Oct 25, 2004 2.230 2.270 2.100 2.173 235,400 -0.11(-4.69%)
Oct 22, 2004 2.420 2.440 2.250 2.280 235,400 -0.12(-5.00%)
Oct 21, 2004 2.150 2.450 2.080 2.400 1,079,800 +0.48(+25.00%)
Oct 20, 2004 1.680 1.960 1.660 1.920 176,300 +0.21(+12.28%)
Oct 19, 2004 1.700 1.830 1.680 1.710 37,400 +0.01(+0.59%)
Oct 18, 2004 1.650 1.790 1.650 1.700 84,100 -0.01(-0.58%)
Oct 15, 2004 1.780 1.800 1.620 1.710 118,800 -0.08(-4.47%)
Oct 14, 2004 1.860 1.890 1.780 1.790 35,400 -0.04(-2.19%)
Oct 13, 2004 1.900 1.900 1.800 1.830 51,500 +0.01(+0.55%)
Oct 12, 2004 1.860 1.900 1.780 1.820 44,800 -0.08(-4.21%)
Oct 11, 2004 1.920 2.000 1.900 1.900 25,600 -0.06(-3.06%)
Oct 08, 2004 1.920 1.980 1.920 1.960 28,700 +0.02(+1.03%)
Oct 07, 2004 2.050 2.070 1.939 1.940 63,300 -0.11(-5.37%)
Oct 06, 2004 2.000 2.080 2.000 2.050 64,100 +0.05(+2.50%)
Oct 05, 2004 1.900 2.000 1.900 2.000 85,000 +0.04(+2.04%)
Oct 04, 2004 2.000 2.060 1.884 1.960 174,500 +0.17(+9.50%)
Oct 01, 2004 1.850 1.890 1.790 1.790 39,700 -0.08(-4.28%)
Sep 30, 2004 1.810 1.940 1.810 1.870 119,800 +0.05(+2.75%)
Sep 29, 2004 1.710 1.970 1.710 1.820 180,500 -0.08(-4.21%)
Sep 28, 2004 1.840 1.910 1.820 1.900 61,000 +0.02(+1.06%)
Sep 27, 2004 2.130 2.130 1.850 1.880 253,800 -0.15(-7.39%)
Sep 24, 2004 1.870 2.150 1.870 2.030 213,700 +0.10(+5.18%)
Sep 23, 2004 1.850 1.930 1.850 1.930 109,100 +0.01(+0.52%)
Sep 22, 2004 1.840 1.980 1.840 1.920 176,900 +0.01(+0.52%)
Sep 21, 2004 1.900 1.980 1.850 1.910 144,400 -0.03(-1.55%)
Sep 20, 2004 1.800 1.950 1.760 1.940 247,300 +0.12(+6.65%)
Sep 17, 2004 1.620 1.840 1.620 1.819 313,300 +0.12(+7.00%)
Sep 16, 2004 1.740 1.740 1.640 1.700 103,800 +0.02(+1.19%)
Sep 15, 2004 1.610 1.710 1.600 1.680 52,400 +0.04(+2.44%)
Sep 14, 2004 1.720 1.720 1.630 1.640 112,400 -0.06(-3.53%)
Sep 13, 2004 1.500 1.700 1.500 1.700 161,700 +0.16(+10.39%)
Sep 10, 2004 1.550 1.570 1.500 1.540 99,112 -0.03(-1.91%)
Sep 09, 2004 1.520 1.620 1.510 1.570 56,700 -0.01(-0.63%)
Sep 08, 2004 1.720 1.740 1.550 1.580 112,700 -0.06(-3.66%)
Sep 07, 2004 1.510 1.670 1.510 1.640 55,310 +0.03(+1.86%)
Sep 03, 2004 1.500 1.680 1.500 1.610 23,200 +0.03(+1.90%)
Sep 02, 2004 1.570 1.610 1.500 1.580 60,600 +0.03(+1.94%)
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.