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, 2011 3.670 3.750 3.640 3.740 52,681 +0.04(+1.08%)
Mar 30, 2011 3.700 3.760 3.669 3.700 50,340 -0.01(-0.27%)
Mar 29, 2011 3.690 3.780 3.690 3.710 253,402 +0.00(+0.00%)
Mar 28, 2011 3.730 3.802 3.640 3.710 112,869 -0.03(-0.80%)
Mar 25, 2011 3.940 3.940 3.700 3.740 185,776 -0.17(-4.35%)
Mar 24, 2011 3.910 3.950 3.850 3.910 51,236 +0.04(+1.03%)
Mar 23, 2011 3.810 3.910 3.810 3.870 54,034 +0.07(+1.84%)
Mar 22, 2011 3.780 3.840 3.780 3.800 79,051 +0.05(+1.33%)
Mar 21, 2011 3.730 3.790 3.710 3.750 64,649 +0.07(+1.90%)
Mar 18, 2011 3.770 3.910 3.640 3.680 94,616 -0.03(-0.81%)
Mar 17, 2011 3.550 3.850 3.550 3.710 1,186,031 +0.18(+5.10%)
Mar 16, 2011 3.630 3.630 3.530 3.530 114,860 -0.03(-0.84%)
Mar 15, 2011 3.500 3.700 3.500 3.560 222,222 -0.08(-2.20%)
Mar 14, 2011 3.680 4.070 3.330 3.640 1,089,756 -0.01(-0.27%)
Mar 11, 2011 3.500 3.690 3.500 3.650 146,937 +0.16(+4.44%)
Mar 10, 2011 3.380 3.520 3.310 3.495 135,720 +0.13(+4.01%)
Mar 09, 2011 3.440 3.510 3.350 3.360 308,358 -0.09(-2.61%)
Mar 08, 2011 3.540 3.730 3.440 3.450 649,518 -0.09(-2.54%)
Mar 07, 2011 3.910 3.930 3.400 3.540 1,430,166 -1.37(-27.90%)
Mar 04, 2011 4.880 4.910 4.760 4.910 33,600 +0.06(+1.24%)
Mar 03, 2011 4.853 4.870 4.800 4.850 17,750 -0.04(-0.82%)
Mar 02, 2011 4.850 4.900 4.770 4.890 25,400 -0.01(-0.20%)
Mar 01, 2011 4.870 4.900 4.760 4.900 23,291 +0.08(+1.66%)
Feb 28, 2011 4.840 4.920 4.770 4.820 26,588 -0.02(-0.41%)
Feb 25, 2011 4.850 4.900 4.760 4.840 29,650 -0.01(-0.21%)
Feb 24, 2011 4.660 4.900 4.660 4.850 32,088 +0.17(+3.52%)
Feb 23, 2011 4.740 4.740 4.650 4.685 23,664 -0.03(-0.53%)
Feb 22, 2011 4.720 4.780 4.680 4.710 31,783 -0.07(-1.46%)
Feb 18, 2011 4.790 4.790 4.700 4.780 37,662 -0.01(-0.21%)
Feb 17, 2011 4.790 4.800 4.640 4.790 43,130 +0.01(+0.21%)
Feb 16, 2011 4.820 4.870 4.750 4.780 22,478 -0.07(-1.44%)
Feb 15, 2011 4.840 4.930 4.830 4.850 28,836 -0.03(-0.61%)
Feb 14, 2011 4.610 4.900 4.610 4.880 49,357 +0.12(+2.52%)
Feb 11, 2011 4.910 4.910 4.700 4.760 68,384 -0.21(-4.23%)
Feb 10, 2011 4.990 4.990 4.800 4.970 52,899 -0.08(-1.58%)
Feb 09, 2011 5.220 5.310 4.860 5.050 117,950 -0.11(-2.13%)
Feb 08, 2011 5.240 5.240 5.080 5.160 104,725 -0.05(-0.96%)
Feb 07, 2011 5.360 5.360 5.181 5.210 38,806 -0.13(-2.43%)
Feb 04, 2011 5.300 5.340 5.180 5.340 49,519 +0.06(+1.14%)
Feb 03, 2011 5.220 5.280 5.180 5.280 34,959 +0.06(+1.15%)
Feb 02, 2011 5.160 5.280 5.160 5.220 55,497 +0.02(+0.38%)
Feb 01, 2011 5.200 5.280 5.090 5.200 73,367 +0.03(+0.58%)
Jan 31, 2011 5.170 5.200 5.040 5.170 47,924 +0.07(+1.37%)
Jan 28, 2011 5.280 5.280 5.080 5.100 48,161 -0.15(-2.86%)
Jan 27, 2011 5.250 5.330 5.210 5.250 57,506 +0.00(+0.10%)
Jan 26, 2011 5.260 5.320 5.160 5.245 79,124 +0.04(+0.67%)
Jan 25, 2011 5.210 5.350 5.086 5.210 123,513 +0.05(+0.97%)
Jan 24, 2011 4.960 5.220 4.780 5.160 128,159 +0.36(+7.50%)
Jan 21, 2011 5.050 5.140 4.782 4.800 136,682 -0.24(-4.85%)
Jan 20, 2011 5.000 5.080 4.870 5.045 342,804 +0.26(+5.54%)
Jan 19, 2011 4.680 4.860 4.650 4.780 71,419 +0.04(+0.84%)
Jan 18, 2011 4.450 4.740 4.430 4.740 88,406 +0.22(+4.87%)
Jan 14, 2011 4.690 4.690 4.470 4.520 60,765 -0.13(-2.80%)
Jan 13, 2011 4.670 4.670 4.530 4.650 33,722 +0.03(+0.65%)
Jan 12, 2011 4.560 4.700 4.420 4.620 72,922 +0.12(+2.66%)
Jan 11, 2011 4.490 4.530 4.381 4.500 43,401 +0.06(+1.35%)
Jan 10, 2011 4.380 4.460 4.370 4.440 27,537 +0.07(+1.60%)
Jan 07, 2011 4.520 4.550 4.370 4.370 79,406 -0.10(-2.24%)
Jan 06, 2011 4.450 4.560 4.370 4.470 43,064 +0.02(+0.45%)
Jan 05, 2011 4.370 4.480 4.370 4.450 46,620 +0.05(+1.14%)
Jan 04, 2011 4.470 4.479 4.280 4.400 98,104 -0.12(-2.65%)
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.