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 30, 2013 11.26 11.38 11.01 11.09 0 -0.27(-2.38%)
Sep 27, 2013 11.22 11.44 11.07 11.36 0 +0.10(+0.89%)
Sep 26, 2013 11.17 11.34 11.05 11.26 332,319 +0.13(+1.17%)
Sep 25, 2013 11.01 11.36 11.01 11.13 606,940 +0.19(+1.74%)
Sep 24, 2013 10.35 11.10 10.35 10.94 789,745 +0.61(+5.91%)
Sep 23, 2013 10.12 10.37 10.04 10.33 272,585 +0.19(+1.87%)
Sep 20, 2013 10.21 10.27 9.840 10.14 0 -0.06(-0.59%)
Sep 19, 2013 10.27 10.39 10.06 10.20 234,514 -0.01(-0.10%)
Sep 18, 2013 10.10 10.33 10.02 10.21 0 +0.14(+1.39%)
Sep 17, 2013 10.00 10.12 9.980 10.07 0 +0.10(+1.00%)
Sep 16, 2013 9.960 10.09 9.900 9.970 0 +0.07(+0.71%)
Sep 13, 2013 9.840 9.980 9.660 9.900 0 +0.11(+1.12%)
Sep 12, 2013 10.01 10.06 9.765 9.790 0 -0.21(-2.10%)
Sep 11, 2013 10.05 10.05 9.730 10.00 0 -0.04(-0.40%)
Sep 10, 2013 10.10 10.17 9.921 10.04 366,655 +0.00(+0.00%)
Sep 09, 2013 9.950 10.08 9.930 10.04 0 +0.10(+1.01%)
Sep 06, 2013 9.850 9.970 9.640 9.940 0 +0.17(+1.74%)
Sep 05, 2013 9.680 9.820 9.410 9.770 0 +0.09(+0.93%)
Sep 04, 2013 9.840 9.840 9.585 9.680 0 -0.03(-0.31%)
Sep 03, 2013 9.890 9.980 9.570 9.710 0 -0.05(-0.51%)
Aug 30, 2013 9.820 9.920 9.650 9.760 0 -0.07(-0.71%)
Aug 29, 2013 9.900 10.04 9.770 9.830 519,586 -0.09(-0.91%)
Aug 28, 2013 9.920 10.04 9.820 9.920 188,677 -0.03(-0.30%)
Aug 27, 2013 10.06 10.09 9.810 9.950 266,796 -0.24(-2.36%)
Aug 26, 2013 10.18 10.24 9.990 10.19 0 +0.01(+0.10%)
Aug 23, 2013 10.27 10.29 10.13 10.18 0 -0.09(-0.88%)
Aug 22, 2013 10.07 10.28 10.07 10.27 244,649 +0.20(+1.99%)
Aug 21, 2013 10.03 10.25 9.920 10.07 231,776 +0.03(+0.30%)
Aug 20, 2013 9.960 10.10 9.880 10.04 278,753 +0.13(+1.31%)
Aug 19, 2013 9.910 9.980 9.780 9.910 255,290 +0.04(+0.41%)
Aug 16, 2013 9.770 9.980 9.720 9.870 0 +0.04(+0.41%)
Aug 15, 2013 9.880 10.03 9.650 9.830 270,117 -0.22(-2.19%)
Aug 14, 2013 10.24 10.28 9.920 10.05 363,649 -0.22(-2.14%)
Aug 13, 2013 10.29 10.35 10.05 10.27 195,344 +0.02(+0.20%)
Aug 12, 2013 10.01 10.28 10.01 10.25 244,080 +0.21(+2.09%)
Aug 09, 2013 10.01 10.22 9.940 10.04 180,610 +0.03(+0.30%)
Aug 08, 2013 9.880 10.12 9.860 10.01 254,630 +0.18(+1.83%)
Aug 07, 2013 9.860 9.900 9.630 9.830 587,373 -0.05(-0.56%)
Aug 06, 2013 9.990 10.04 9.800 9.885 298,125 -0.15(-1.54%)
Aug 05, 2013 10.06 10.13 9.930 10.04 382,255 -0.12(-1.18%)
Aug 02, 2013 10.20 10.25 10.10 10.16 293,332 -0.07(-0.68%)
Aug 01, 2013 10.46 10.68 10.10 10.23 374,683 +0.06(+0.59%)
Jul 31, 2013 10.10 10.29 10.03 10.17 0 +0.07(+0.69%)
Jul 30, 2013 10.07 10.20 9.960 10.10 0 +0.09(+0.90%)
Jul 29, 2013 10.20 10.29 9.900 10.01 0 -0.18(-1.77%)
Jul 26, 2013 9.910 10.44 9.850 10.19 0 +0.25(+2.52%)
Jul 25, 2013 9.700 9.979 9.480 9.940 0 +0.17(+1.74%)
Jul 24, 2013 9.810 9.840 9.595 9.770 0 +0.03(+0.31%)
Jul 23, 2013 9.810 9.840 9.540 9.740 0 +0.03(+0.31%)
Jul 22, 2013 9.770 9.830 9.690 9.710 0 -0.07(-0.72%)
Jul 19, 2013 9.850 9.910 9.680 9.780 0 -0.11(-1.11%)
Jul 18, 2013 9.990 10.00 9.810 9.890 0 -0.06(-0.60%)
Jul 17, 2013 9.890 9.950 9.760 9.950 288,365 +0.14(+1.43%)
Jul 16, 2013 9.970 9.970 9.600 9.810 0 -0.11(-1.11%)
Jul 15, 2013 9.590 9.950 9.530 9.920 361,205 +0.31(+3.23%)
Jul 12, 2013 9.670 9.740 9.430 9.610 0 -0.06(-0.62%)
Jul 11, 2013 9.660 9.840 9.300 9.670 0 +0.17(+1.79%)
Jul 10, 2013 9.300 9.520 9.240 9.500 0 +0.22(+2.37%)
Jul 09, 2013 9.160 9.450 9.130 9.280 0 +0.15(+1.64%)
Jul 08, 2013 8.900 9.140 8.880 9.130 0 +0.26(+2.93%)
Jul 05, 2013 8.830 8.900 8.690 8.870 0 +0.19(+2.19%)
Jul 03, 2013 8.510 8.690 8.510 8.680 0 +0.10(+1.17%)
Jul 02, 2013 8.440 8.620 8.440 8.580 0 +0.18(+2.14%)
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.