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, 2009 5.410 5.470 5.360 5.370 105,707 -0.08(-1.47%)
Jul 30, 2009 5.380 5.510 5.320 5.450 83,130 +0.12(+2.25%)
Jul 29, 2009 5.380 5.410 5.300 5.330 117,426 -0.09(-1.66%)
Jul 28, 2009 5.440 5.500 5.280 5.420 80,904 -0.07(-1.28%)
Jul 27, 2009 5.500 5.530 5.400 5.490 130,404 -0.01(-0.18%)
Jul 24, 2009 5.460 5.500 5.350 5.500 98,374 +0.00(+0.00%)
Jul 23, 2009 5.420 5.850 5.350 5.500 665,498 +0.00(+0.00%)
Jul 22, 2009 5.300 5.510 5.290 5.500 58,418 +0.16(+3.00%)
Jul 21, 2009 5.420 5.420 5.290 5.340 82,398 -0.07(-1.29%)
Jul 20, 2009 5.420 5.450 5.360 5.410 57,747 -0.05(-0.92%)
Jul 17, 2009 5.520 5.540 5.400 5.460 149,113 -0.04(-0.73%)
Jul 16, 2009 5.460 5.550 5.450 5.500 145,530 +0.00(+0.00%)
Jul 15, 2009 5.540 5.590 5.460 5.500 103,012 +0.02(+0.36%)
Jul 14, 2009 5.470 5.530 5.460 5.480 80,951 -0.02(-0.36%)
Jul 13, 2009 5.480 5.600 5.390 5.500 309,966 +0.02(+0.36%)
Jul 10, 2009 5.450 5.520 5.350 5.480 109,445 +0.02(+0.37%)
Jul 09, 2009 5.460 5.620 5.430 5.460 209,037 +0.02(+0.37%)
Jul 08, 2009 5.480 5.540 5.400 5.440 114,513 -0.03(-0.55%)
Jul 07, 2009 5.460 5.500 5.400 5.470 105,493 +0.00(+0.00%)
Jul 06, 2009 5.540 5.600 5.460 5.470 620,260 -0.08(-1.44%)
Jul 02, 2009 5.500 5.590 5.400 5.550 152,529 +0.03(+0.54%)
Jul 01, 2009 5.520 5.700 5.450 5.520 235,094 +0.02(+0.36%)
Jun 30, 2009 5.210 5.590 5.210 5.500 261,093 +0.31(+5.97%)
Jun 29, 2009 5.120 5.230 5.020 5.190 126,245 +0.04(+0.78%)
Jun 26, 2009 4.860 5.150 4.860 5.150 399,996 +0.25(+5.10%)
Jun 25, 2009 4.780 4.940 4.760 4.900 81,380 +0.09(+1.87%)
Jun 24, 2009 4.720 4.880 4.590 4.810 74,925 +0.12(+2.56%)
Jun 23, 2009 4.550 4.760 4.440 4.690 58,065 +0.19(+4.22%)
Jun 22, 2009 4.780 4.880 4.500 4.500 84,807 -0.32(-6.64%)
Jun 19, 2009 4.790 4.990 4.740 4.820 164,328 +0.10(+2.12%)
Jun 18, 2009 4.580 4.720 4.520 4.720 83,609 +0.13(+2.83%)
Jun 17, 2009 4.500 4.700 4.410 4.590 112,275 +0.11(+2.46%)
Jun 16, 2009 4.580 4.620 4.480 4.480 76,027 -0.05(-1.10%)
Jun 15, 2009 4.720 4.720 4.420 4.530 107,600 -0.17(-3.62%)
Jun 12, 2009 4.650 4.700 4.600 4.700 69,591 +0.03(+0.64%)
Jun 11, 2009 4.780 4.790 4.590 4.670 124,667 +0.07(+1.52%)
Jun 10, 2009 4.600 4.620 4.510 4.600 106,478 +0.04(+0.88%)
Jun 09, 2009 4.570 4.610 4.490 4.560 124,483 +0.00(+0.00%)
Jun 08, 2009 4.600 4.670 4.500 4.560 128,964 -0.05(-1.08%)
Jun 05, 2009 4.550 4.700 4.460 4.610 162,009 +0.06(+1.32%)
Jun 04, 2009 4.530 4.550 4.450 4.550 58,027 +0.01(+0.22%)
Jun 03, 2009 4.540 4.550 4.460 4.540 57,138 -0.01(-0.22%)
Jun 02, 2009 4.340 4.570 4.280 4.550 182,658 +0.18(+4.12%)
Jun 01, 2009 4.120 4.390 4.040 4.370 143,129 +0.30(+7.37%)
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%)
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.