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 (%)
Oct 31, 2003 5.240 5.350 5.050 5.090 237,401 -0.07(-1.36%)
Oct 30, 2003 5.010 5.280 5.000 5.160 484,560 +0.15(+2.99%)
Oct 29, 2003 5.040 5.040 4.900 5.010 115,987 +0.05(+1.01%)
Oct 28, 2003 4.990 5.140 4.950 4.960 190,395 -0.07(-1.39%)
Oct 27, 2003 5.000 5.240 4.950 5.030 165,500 -0.09(-1.76%)
Oct 24, 2003 5.010 5.380 4.930 5.120 349,400 +0.16(+3.23%)
Oct 23, 2003 5.150 5.170 4.900 4.960 262,600 -0.21(-4.04%)
Oct 22, 2003 5.140 5.210 5.000 5.169 416,000 +0.03(+0.56%)
Oct 21, 2003 5.270 5.280 5.100 5.140 250,252 -0.12(-2.28%)
Oct 20, 2003 5.500 5.620 5.250 5.260 257,202 -0.26(-4.71%)
Oct 17, 2003 5.860 5.898 5.460 5.520 167,820 -0.37(-6.28%)
Oct 16, 2003 5.900 5.970 5.810 5.890 122,198 -0.02(-0.34%)
Oct 15, 2003 6.050 6.088 5.900 5.910 119,790 -0.12(-1.99%)
Oct 14, 2003 6.030 6.050 5.950 6.030 162,144 +0.04(+0.67%)
Oct 13, 2003 5.960 6.100 5.850 5.990 91,564 +0.05(+0.84%)
Oct 10, 2003 5.970 5.980 5.750 5.940 96,156 -0.01(-0.17%)
Oct 09, 2003 5.860 6.000 5.800 5.950 391,753 +0.09(+1.54%)
Oct 08, 2003 6.030 6.080 5.830 5.860 156,221 -0.10(-1.68%)
Oct 07, 2003 5.730 6.060 5.730 5.960 371,075 +0.21(+3.65%)
Oct 06, 2003 5.770 5.800 5.620 5.750 123,551 +0.15(+2.68%)
Oct 03, 2003 5.850 5.940 5.550 5.600 445,575 -0.18(-3.11%)
Oct 02, 2003 5.570 5.850 5.410 5.780 314,909 +0.28(+5.09%)
Oct 01, 2003 5.400 5.550 5.100 5.500 375,017 +0.11(+2.04%)
Sep 30, 2003 5.580 5.610 5.240 5.390 463,759 -0.18(-3.23%)
Sep 29, 2003 5.310 5.600 5.050 5.570 449,096 +0.11(+2.01%)
Sep 26, 2003 5.640 5.690 5.350 5.460 406,786 -0.15(-2.67%)
Sep 25, 2003 6.210 6.210 5.520 5.610 756,919 -0.51(-8.33%)
Sep 24, 2003 6.500 6.600 6.070 6.120 559,827 -0.38(-5.85%)
Sep 23, 2003 6.300 6.600 6.170 6.500 664,153 +0.25(+4.00%)
Sep 22, 2003 6.550 6.630 6.190 6.250 496,448 -0.27(-4.14%)
Sep 19, 2003 6.650 6.810 6.500 6.520 614,556 -0.12(-1.81%)
Sep 18, 2003 6.780 6.920 6.540 6.640 1,410,816 -0.02(-0.30%)
Sep 17, 2003 6.470 6.750 6.450 6.660 5,452,864 -1.60(-19.38%)
Sep 16, 2003 8.073 8.290 8.000 8.261 707,396 +0.28(+3.52%)
Sep 15, 2003 7.900 8.090 7.800 7.980 191,300 +0.08(+1.01%)
Sep 12, 2003 7.850 7.900 7.600 7.900 118,800 +0.11(+1.41%)
Sep 11, 2003 7.710 7.790 7.600 7.790 103,300 +0.23(+3.04%)
Sep 10, 2003 7.960 7.960 7.450 7.560 186,800 -0.28(-3.57%)
Sep 09, 2003 8.100 8.200 7.840 7.840 292,500 -0.30(-3.69%)
Sep 08, 2003 8.350 8.450 8.100 8.140 214,100 -0.07(-0.85%)
Sep 05, 2003 8.060 8.346 7.980 8.210 302,620 +0.04(+0.49%)
Sep 04, 2003 8.420 8.470 8.020 8.170 413,000 +0.16(+2.00%)
Sep 03, 2003 7.990 8.350 7.550 8.010 538,600 +0.19(+2.43%)
Sep 02, 2003 7.470 7.840 7.200 7.820 381,500 +0.35(+4.69%)
Aug 29, 2003 7.530 7.530 7.120 7.470 172,500 +0.13(+1.77%)
Aug 28, 2003 7.310 7.410 7.220 7.340 171,500 +0.06(+0.82%)
Aug 27, 2003 7.100 7.300 6.950 7.280 210,900 +0.27(+3.85%)
Aug 26, 2003 7.050 7.100 6.910 7.010 126,900 -0.08(-1.11%)
Aug 25, 2003 7.280 7.290 6.960 7.089 381,400 +0.21(+3.04%)
Aug 22, 2003 6.820 6.950 6.700 6.880 96,300 -0.02(-0.29%)
Aug 21, 2003 6.700 6.900 6.670 6.900 84,100 +0.25(+3.76%)
Aug 20, 2003 6.700 6.900 6.650 6.650 47,500 -0.19(-2.78%)
Aug 19, 2003 6.930 6.950 6.690 6.840 116,400 -0.03(-0.44%)
Aug 18, 2003 6.890 6.968 6.750 6.870 75,000 +0.07(+1.03%)
Aug 15, 2003 6.780 6.930 6.680 6.800 27,200 +0.07(+1.04%)
Aug 14, 2003 6.850 6.950 6.660 6.730 74,800 -0.16(-2.31%)
Aug 13, 2003 6.860 6.937 6.761 6.889 42,000 -0.04(-0.59%)
Aug 12, 2003 6.890 6.930 6.710 6.930 63,500 +0.08(+1.17%)
Aug 11, 2003 6.600 6.870 6.500 6.850 69,100 +0.10(+1.48%)
Aug 08, 2003 6.800 6.836 6.450 6.750 64,900 -0.04(-0.59%)
Aug 07, 2003 6.130 6.800 6.090 6.790 153,600 +0.39(+6.09%)
Aug 06, 2003 6.800 6.800 6.230 6.400 270,500 -0.20(-3.03%)
Aug 05, 2003 7.080 7.120 6.560 6.600 198,300 -0.43(-6.12%)
Aug 04, 2003 7.000 7.320 6.750 7.030 233,000 -0.02(-0.28%)
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.