Repligen Cp (NQ: RGEN )

183.92 -0.83 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 3.200 3.539 3.100 3.400 191,647 +0.15(+4.62%)
Sep 28, 2006 3.100 3.270 3.100 3.250 65,054 +0.15(+4.84%)
Sep 27, 2006 3.120 3.122 3.060 3.100 91,892 -0.06(-1.90%)
Sep 26, 2006 3.100 3.160 3.080 3.160 55,793 +0.06(+1.94%)
Sep 25, 2006 3.100 3.110 3.070 3.100 35,247 +0.01(+0.32%)
Sep 22, 2006 3.120 3.120 3.080 3.090 21,798 -0.01(-0.32%)
Sep 21, 2006 3.120 3.120 3.070 3.100 34,507 +0.02(+0.65%)
Sep 20, 2006 3.260 3.300 3.050 3.080 49,965 +0.02(+0.65%)
Sep 19, 2006 3.100 3.100 3.050 3.060 29,539 -0.01(-0.33%)
Sep 18, 2006 3.100 3.100 3.000 3.070 19,032 -0.03(-0.97%)
Sep 15, 2006 3.150 3.150 3.000 3.100 45,673 +0.01(+0.33%)
Sep 14, 2006 3.150 3.160 3.050 3.090 37,432 -0.06(-1.91%)
Sep 13, 2006 3.100 3.190 3.090 3.150 25,111 +0.03(+0.99%)
Sep 12, 2006 3.240 3.240 3.100 3.119 66,298 -0.12(-3.73%)
Sep 11, 2006 3.220 3.300 3.180 3.240 17,845 -0.03(-0.92%)
Sep 08, 2006 3.260 3.280 3.200 3.270 16,644 +0.05(+1.55%)
Sep 07, 2006 3.400 3.400 3.180 3.220 72,500 -0.16(-4.73%)
Sep 06, 2006 3.360 3.400 3.360 3.380 35,567 -0.02(-0.59%)
Sep 05, 2006 3.400 3.400 3.300 3.400 101,880 +0.12(+3.66%)
Sep 01, 2006 3.330 3.390 3.180 3.280 100,988 +0.05(+1.55%)
Aug 31, 2006 3.200 3.260 3.180 3.230 81,757 +0.03(+0.94%)
Aug 30, 2006 3.230 3.250 3.150 3.200 49,702 -0.03(-0.93%)
Aug 29, 2006 3.220 3.280 3.170 3.230 40,299 -0.02(-0.62%)
Aug 28, 2006 3.300 3.400 3.050 3.250 184,444 -0.08(-2.40%)
Aug 25, 2006 3.360 3.370 3.300 3.330 70,489 -0.01(-0.30%)
Aug 24, 2006 3.370 3.370 3.310 3.340 35,191 +0.01(+0.30%)
Aug 23, 2006 3.330 3.340 3.300 3.330 39,865 +0.00(+0.00%)
Aug 22, 2006 3.400 3.400 3.300 3.330 69,143 -0.07(-2.06%)
Aug 21, 2006 3.320 3.400 3.260 3.400 90,260 +0.14(+4.29%)
Aug 18, 2006 3.300 3.320 3.250 3.260 63,132 -0.04(-1.21%)
Aug 17, 2006 3.210 3.380 3.210 3.300 175,501 -0.04(-1.20%)
Aug 16, 2006 3.360 3.380 3.300 3.340 168,881 +0.03(+0.91%)
Aug 15, 2006 3.270 3.400 3.250 3.310 184,848 +0.09(+2.80%)
Aug 14, 2006 3.060 3.250 3.060 3.220 219,179 +0.22(+7.33%)
Aug 11, 2006 2.820 3.000 2.820 3.000 176,280 +0.30(+11.11%)
Aug 10, 2006 2.590 2.710 2.580 2.700 54,518 +0.08(+3.05%)
Aug 09, 2006 2.550 2.680 2.500 2.620 64,250 +0.06(+2.34%)
Aug 08, 2006 2.690 2.760 2.530 2.560 99,604 -0.22(-7.91%)
Aug 07, 2006 2.750 2.780 2.690 2.780 50,441 +0.00(+0.00%)
Aug 04, 2006 2.720 2.800 2.690 2.780 54,514 +0.10(+3.73%)
Aug 03, 2006 2.680 2.720 2.650 2.680 63,734 -0.04(-1.47%)
Aug 02, 2006 2.720 2.780 2.680 2.720 103,511 +0.02(+0.74%)
Aug 01, 2006 2.940 2.950 2.650 2.700 405,486 -0.30(-10.00%)
Jul 31, 2006 2.480 3.500 2.480 3.000 927,544 +0.60(+25.00%)
Jul 28, 2006 2.460 2.470 2.400 2.400 33,848 -0.05(-2.04%)
Jul 27, 2006 2.450 2.460 2.420 2.450 14,991 -0.05(-2.00%)
Jul 26, 2006 2.560 2.560 2.450 2.500 24,225 -0.05(-1.96%)
Jul 25, 2006 2.360 2.620 2.320 2.550 70,441 +0.17(+7.14%)
Jul 24, 2006 2.310 2.390 2.310 2.380 17,006 +0.08(+3.48%)
Jul 21, 2006 2.260 2.310 2.260 2.300 35,151 +0.02(+0.88%)
Jul 20, 2006 2.300 2.370 2.250 2.280 17,711 -0.09(-3.80%)
Jul 19, 2006 2.260 2.390 2.260 2.370 58,835 +0.08(+3.49%)
Jul 18, 2006 2.280 2.290 2.260 2.290 30,517 +0.02(+0.88%)
Jul 17, 2006 2.300 2.320 2.140 2.270 69,335 -0.07(-2.99%)
Jul 14, 2006 2.360 2.370 2.300 2.340 32,969 -0.02(-0.85%)
Jul 13, 2006 2.570 2.570 2.270 2.360 224,140 -0.22(-8.53%)
Jul 12, 2006 2.610 2.620 2.580 2.580 28,660 -0.07(-2.64%)
Jul 11, 2006 2.580 2.650 2.580 2.650 31,661 +0.03(+1.15%)
Jul 10, 2006 2.700 2.700 2.600 2.620 36,178 -0.05(-1.87%)
Jul 07, 2006 2.650 2.710 2.600 2.670 125,313 -0.01(-0.51%)
Jul 06, 2006 2.700 2.720 2.650 2.684 70,312 -0.02(-0.61%)
Jul 05, 2006 2.865 2.900 2.630 2.700 140,722 -0.19(-6.57%)
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.