Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repligen Cp (NQ: RGEN )

158.16 -0.62 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2007 6.420 6.690 6.370 6.550 308,779 +0.18(+2.83%)
Dec 28, 2007 6.310 6.400 6.240 6.370 89,567 +0.10(+1.59%)
Dec 27, 2007 6.290 6.360 6.190 6.270 185,090 +0.00(+0.00%)
Dec 26, 2007 6.270 6.330 6.230 6.270 112,785 +0.04(+0.64%)
Dec 24, 2007 6.210 6.270 6.130 6.230 135,467 +0.04(+0.65%)
Dec 21, 2007 6.100 6.220 6.100 6.190 172,365 +0.09(+1.48%)
Dec 20, 2007 6.190 6.190 5.840 6.100 230,938 -0.03(-0.49%)
Dec 19, 2007 6.130 6.200 6.090 6.130 115,272 -0.04(-0.65%)
Dec 18, 2007 6.210 6.220 6.080 6.170 201,137 -0.03(-0.48%)
Dec 17, 2007 6.030 6.200 5.960 6.200 350,222 +0.18(+2.99%)
Dec 14, 2007 6.200 6.300 5.970 6.020 327,203 -0.15(-2.43%)
Dec 13, 2007 6.150 6.170 6.100 6.170 314,597 +0.11(+1.82%)
Dec 12, 2007 5.970 6.130 5.968 6.060 567,676 +0.10(+1.68%)
Dec 11, 2007 5.820 6.000 5.820 5.960 348,839 +0.16(+2.76%)
Dec 10, 2007 5.600 5.970 5.560 5.800 513,608 +0.30(+5.45%)
Dec 07, 2007 5.550 5.570 5.200 5.500 221,898 +0.00(+0.00%)
Dec 06, 2007 5.350 5.630 5.350 5.500 298,661 +0.15(+2.80%)
Dec 05, 2007 5.260 5.420 5.210 5.350 248,080 +0.14(+2.69%)
Dec 04, 2007 5.060 5.430 5.060 5.210 495,417 +0.18(+3.50%)
Dec 03, 2007 4.860 5.140 4.750 5.034 226,984 +0.25(+5.31%)
Nov 30, 2007 4.680 4.900 4.680 4.780 158,683 +0.10(+2.14%)
Nov 29, 2007 4.600 4.690 4.520 4.680 151,527 +0.12(+2.63%)
Nov 28, 2007 4.680 4.680 4.500 4.560 306,188 -0.11(-2.36%)
Nov 27, 2007 4.450 4.720 4.450 4.670 95,687 +0.26(+5.90%)
Nov 26, 2007 4.540 4.600 4.350 4.410 124,184 -0.08(-1.78%)
Nov 23, 2007 4.380 4.510 4.380 4.490 67,709 +0.08(+1.81%)
Nov 21, 2007 4.450 4.500 4.320 4.410 77,645 +0.01(+0.23%)
Nov 20, 2007 4.310 4.470 4.310 4.400 92,335 +0.06(+1.38%)
Nov 19, 2007 4.360 4.410 4.300 4.340 47,191 -0.01(-0.23%)
Nov 16, 2007 4.300 4.390 4.300 4.350 33,819 +0.02(+0.46%)
Nov 15, 2007 4.360 4.390 4.300 4.330 75,489 -0.06(-1.37%)
Nov 14, 2007 4.440 4.450 4.330 4.390 56,827 -0.05(-1.13%)
Nov 13, 2007 4.480 4.480 4.310 4.440 80,717 +0.00(+0.00%)
Nov 12, 2007 4.300 4.450 4.280 4.440 104,743 +0.12(+2.78%)
Nov 09, 2007 4.260 4.420 4.200 4.320 64,379 -0.03(-0.69%)
Nov 08, 2007 4.260 4.410 4.250 4.350 162,149 +0.14(+3.33%)
Nov 07, 2007 4.270 4.270 4.160 4.210 26,834 -0.04(-0.99%)
Nov 06, 2007 4.200 4.270 4.200 4.252 47,808 +0.02(+0.52%)
Nov 05, 2007 4.200 4.300 4.020 4.230 239,111 +0.02(+0.48%)
Nov 02, 2007 4.190 4.270 4.190 4.210 77,014 -0.04(-0.94%)
Nov 01, 2007 4.280 4.300 4.170 4.250 52,810 -0.00(-0.06%)
Oct 31, 2007 4.100 4.270 4.100 4.253 23,859 +0.13(+3.22%)
Oct 30, 2007 4.220 4.260 4.110 4.120 60,970 -0.14(-3.29%)
Oct 29, 2007 4.290 4.290 4.250 4.260 35,849 -0.01(-0.23%)
Oct 26, 2007 4.260 4.300 4.250 4.270 30,449 +0.03(+0.71%)
Oct 25, 2007 4.250 4.270 4.210 4.240 57,996 -0.02(-0.47%)
Oct 24, 2007 4.290 4.290 4.230 4.260 57,161 -0.01(-0.23%)
Oct 23, 2007 4.260 4.300 4.220 4.270 53,248 +0.00(+0.00%)
Oct 22, 2007 4.210 4.280 4.200 4.270 48,200 +0.02(+0.47%)
Oct 19, 2007 4.190 4.250 4.170 4.250 42,759 +0.02(+0.47%)
Oct 18, 2007 4.190 4.230 4.150 4.230 88,936 -0.01(-0.24%)
Oct 17, 2007 4.150 4.240 4.100 4.240 73,910 +0.07(+1.68%)
Oct 16, 2007 4.170 4.200 4.080 4.170 46,740 +0.00(+0.00%)
Oct 15, 2007 4.230 4.230 4.060 4.170 71,652 -0.04(-0.95%)
Oct 12, 2007 4.200 4.250 4.050 4.210 183,630 -0.07(-1.64%)
Oct 11, 2007 4.320 4.340 4.250 4.280 59,737 -0.03(-0.70%)
Oct 10, 2007 4.260 4.310 4.260 4.310 25,581 +0.02(+0.47%)
Oct 09, 2007 4.400 4.400 4.250 4.290 75,125 -0.08(-1.83%)
Oct 08, 2007 4.350 4.440 4.280 4.370 55,170 +0.05(+1.16%)
Oct 05, 2007 4.330 4.350 4.200 4.320 46,769 -0.05(-1.14%)
Oct 04, 2007 4.350 4.380 4.260 4.370 25,551 +0.00(+0.00%)
Oct 03, 2007 4.410 4.430 4.300 4.370 45,220 -0.03(-0.68%)
Oct 02, 2007 4.350 4.460 4.350 4.400 72,377 +0.00(+0.00%)
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.