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 (%)
Jun 30, 2014 22.64 23.14 22.36 22.79 504,589 +0.15(+0.66%)
Jun 27, 2014 22.60 22.70 22.22 22.64 677,590 -0.07(-0.31%)
Jun 26, 2014 22.31 22.98 22.05 22.71 704,616 +0.70(+3.18%)
Jun 25, 2014 21.75 22.21 21.46 22.01 358,014 +0.10(+0.46%)
Jun 24, 2014 21.52 22.00 21.50 21.91 406,597 +0.31(+1.44%)
Jun 23, 2014 21.98 22.07 21.21 21.60 696,735 -0.38(-1.73%)
Jun 20, 2014 20.92 22.17 20.79 21.98 1,386,763 +1.22(+5.88%)
Jun 19, 2014 20.66 20.90 20.37 20.76 183,600 +0.12(+0.58%)
Jun 18, 2014 20.29 21.00 20.26 20.64 300,601 +0.32(+1.60%)
Jun 17, 2014 20.00 20.66 19.88 20.32 420,546 +0.33(+1.63%)
Jun 16, 2014 19.64 19.99 19.39 19.99 414,648 +0.23(+1.16%)
Jun 13, 2014 19.62 19.86 19.15 19.76 417,848 +0.22(+1.13%)
Jun 12, 2014 19.83 20.19 19.42 19.54 358,263 -0.28(-1.41%)
Jun 11, 2014 20.37 20.39 19.78 19.82 445,280 -0.55(-2.70%)
Jun 10, 2014 20.06 20.40 20.04 20.37 561,060 -0.04(-0.20%)
Jun 06, 2014 20.46 20.90 20.31 20.41 479,847 +0.11(+0.54%)
Jun 05, 2014 20.48 21.15 20.21 20.30 641,103 -0.18(-0.88%)
Jun 04, 2014 19.31 21.13 19.01 20.48 910,366 +1.32(+6.89%)
Jun 03, 2014 19.26 19.43 18.78 19.16 625,984 +0.00(+0.00%)
Jun 02, 2014 19.38 19.43 18.92 19.16 550,174 -0.08(-0.42%)
May 30, 2014 19.39 19.77 19.16 19.24 658,165 -0.13(-0.67%)
May 29, 2014 18.60 19.46 18.60 19.37 450,437 +0.86(+4.65%)
May 28, 2014 19.14 19.14 18.42 18.51 345,900 -0.49(-2.58%)
May 27, 2014 19.10 19.36 18.62 19.00 493,484 -0.08(-0.42%)
May 23, 2014 18.98 19.08 19.08 19.08 316,000 +0.13(+0.69%)
May 22, 2014 18.59 19.18 18.52 18.95 343,182 +0.37(+1.99%)
May 21, 2014 18.28 18.75 18.15 18.58 290,132 +0.43(+2.37%)
May 20, 2014 18.21 18.48 18.01 18.15 454,292 -0.06(-0.33%)
May 19, 2014 17.70 18.24 17.70 18.21 339,066 +0.49(+2.77%)
May 16, 2014 18.09 18.11 17.49 17.72 590,191 -0.40(-2.21%)
May 15, 2014 18.00 18.30 17.63 18.12 620,497 +0.14(+0.78%)
May 14, 2014 18.06 18.37 17.79 17.98 430,338 -0.17(-0.94%)
May 13, 2014 18.58 18.69 18.05 18.15 752,758 -0.39(-2.10%)
May 12, 2014 17.86 18.72 17.83 18.54 912,464 +0.71(+3.98%)
May 09, 2014 17.20 18.02 16.72 17.83 573,591 +0.54(+3.12%)
May 08, 2014 17.03 19.97 16.70 17.29 1,312,725 +0.31(+1.83%)
May 07, 2014 16.32 17.00 15.95 16.98 595,982 +0.65(+3.98%)
May 06, 2014 16.47 16.86 16.26 16.33 493,479 -0.22(-1.33%)
May 05, 2014 16.18 16.66 15.91 16.55 547,977 +0.25(+1.53%)
May 02, 2014 15.68 16.34 15.49 16.30 455,788 +0.62(+3.95%)
May 01, 2014 15.83 16.15 15.45 15.68 482,778 -0.17(-1.07%)
Apr 30, 2014 15.96 16.08 15.30 15.85 557,094 -0.13(-0.81%)
Apr 29, 2014 15.91 16.32 15.82 15.98 625,849 +0.14(+0.88%)
Apr 28, 2014 15.72 15.99 15.39 15.84 501,746 +0.23(+1.47%)
Apr 25, 2014 15.52 15.72 15.40 15.61 405,062 -0.05(-0.32%)
Apr 24, 2014 15.96 15.96 14.92 15.66 451,595 -0.18(-1.14%)
Apr 23, 2014 15.93 16.06 15.65 15.84 454,506 -0.15(-0.94%)
Apr 22, 2014 15.60 16.23 15.42 15.99 806,558 +0.33(+2.11%)
Apr 21, 2014 15.84 15.84 15.47 15.66 899,622 -0.18(-1.14%)
Apr 17, 2014 15.30 15.84 15.84 15.84 5,367,300 +0.44(+2.86%)
Apr 16, 2014 15.61 15.61 14.75 15.40 1,214,262 +1.03(+7.17%)
Apr 15, 2014 13.96 14.83 13.42 14.37 855,527 +0.70(+5.12%)
Apr 14, 2014 13.78 14.04 13.28 13.67 566,269 +0.02(+0.15%)
Apr 11, 2014 13.61 13.93 13.39 13.65 636,458 -0.03(-0.22%)
Apr 10, 2014 14.31 14.31 13.54 13.68 709,919 -0.57(-4.00%)
Apr 09, 2014 13.67 14.43 13.64 14.25 482,054 +0.70(+5.17%)
Apr 08, 2014 14.05 14.27 13.49 13.55 746,951 -0.55(-3.90%)
Apr 07, 2014 13.20 14.34 13.04 14.10 1,114,567 +0.84(+6.33%)
Apr 04, 2014 13.26 13.44 12.60 13.26 573,482 +0.10(+0.76%)
Apr 03, 2014 13.54 13.76 12.74 13.16 472,135 -0.41(-3.02%)
Apr 02, 2014 13.65 13.81 13.36 13.57 375,144 +0.02(+0.15%)
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.