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 (%)
Jan 31, 2005 2.160 2.310 2.100 2.300 99,744 +0.15(+6.98%)
Jan 28, 2005 2.150 2.220 2.130 2.150 96,125 -0.01(-0.46%)
Jan 27, 2005 2.170 2.270 2.160 2.160 72,099 -0.04(-1.82%)
Jan 26, 2005 2.170 2.260 2.160 2.200 34,071 +0.03(+1.38%)
Jan 25, 2005 2.260 2.420 2.110 2.170 133,228 -0.15(-6.47%)
Jan 24, 2005 2.380 2.450 2.260 2.320 123,884 -0.07(-2.93%)
Jan 21, 2005 2.290 2.400 2.290 2.390 98,670 +0.03(+1.27%)
Jan 20, 2005 2.550 2.550 2.300 2.360 319,681 -0.24(-9.23%)
Jan 19, 2005 2.750 2.750 2.550 2.600 126,463 -0.18(-6.47%)
Jan 18, 2005 2.730 2.820 2.691 2.780 40,110 -0.07(-2.46%)
Jan 14, 2005 2.610 2.874 2.550 2.850 251,507 +0.18(+6.74%)
Jan 13, 2005 2.600 2.670 2.450 2.670 132,487 +0.17(+6.80%)
Jan 12, 2005 2.530 2.640 2.350 2.500 99,763 -0.05(-1.96%)
Jan 11, 2005 2.730 2.730 2.510 2.550 133,592 -0.15(-5.56%)
Jan 10, 2005 2.560 2.710 2.560 2.700 108,662 +0.06(+2.27%)
Jan 07, 2005 2.610 2.690 2.500 2.640 42,186 -0.05(-1.86%)
Jan 06, 2005 2.560 2.700 2.450 2.690 81,165 +0.10(+3.86%)
Jan 05, 2005 2.750 2.780 2.560 2.590 82,298 -0.10(-3.72%)
Jan 04, 2005 3.020 3.070 2.630 2.690 199,425 -0.21(-7.24%)
Jan 03, 2005 2.900 3.140 2.750 2.900 505,846 +0.02(+0.69%)
Dec 31, 2004 2.670 2.890 2.600 2.880 253,071 +0.14(+5.11%)
Dec 30, 2004 2.750 2.800 2.620 2.740 275,900 -0.01(-0.33%)
Dec 29, 2004 2.350 2.790 2.350 2.749 761,000 +0.37(+15.50%)
Dec 28, 2004 2.280 2.400 2.280 2.380 154,700 +0.08(+3.48%)
Dec 27, 2004 2.390 2.400 2.280 2.300 230,000 -0.10(-4.17%)
Dec 23, 2004 2.370 2.440 2.312 2.400 141,600 -0.03(-1.23%)
Dec 22, 2004 2.270 2.430 2.260 2.430 165,900 +0.13(+5.61%)
Dec 21, 2004 2.220 2.400 2.220 2.301 151,600 +0.07(+3.18%)
Dec 20, 2004 2.260 2.320 2.210 2.230 124,000 -0.12(-5.11%)
Dec 17, 2004 2.301 2.360 2.300 2.350 59,500 +0.02(+0.86%)
Dec 16, 2004 2.390 2.470 2.300 2.330 96,200 -0.07(-2.92%)
Dec 15, 2004 2.440 2.500 2.390 2.400 140,000 -0.04(-1.64%)
Dec 14, 2004 2.240 2.500 2.240 2.440 394,500 +0.17(+7.49%)
Dec 13, 2004 2.250 2.310 2.180 2.270 115,000 +0.04(+1.79%)
Dec 10, 2004 2.200 2.240 2.170 2.230 87,000 +0.02(+0.90%)
Dec 09, 2004 2.180 2.270 2.180 2.210 79,800 -0.04(-1.78%)
Dec 08, 2004 2.260 2.290 2.220 2.250 65,100 -0.01(-0.44%)
Dec 07, 2004 2.230 2.330 2.220 2.260 189,600 -0.03(-1.31%)
Dec 06, 2004 2.300 2.369 2.270 2.290 96,200 -0.02(-0.87%)
Dec 03, 2004 2.240 2.420 2.240 2.310 88,700 +0.01(+0.43%)
Dec 02, 2004 2.320 2.450 2.280 2.300 88,400 -0.10(-4.17%)
Dec 01, 2004 2.390 2.530 2.370 2.400 175,900 -0.02(-0.83%)
Nov 30, 2004 2.470 2.500 2.310 2.420 209,300 +0.00(+0.00%)
Nov 29, 2004 2.370 2.420 2.260 2.420 101,800 +0.12(+5.17%)
Nov 26, 2004 2.350 2.370 2.200 2.301 105,600 -0.06(-2.50%)
Nov 24, 2004 2.430 2.470 2.330 2.360 116,500 -0.06(-2.48%)
Nov 23, 2004 2.500 2.600 2.420 2.420 188,000 -0.16(-6.20%)
Nov 22, 2004 2.490 2.590 2.350 2.580 199,500 +0.08(+3.20%)
Nov 19, 2004 2.490 2.610 2.490 2.500 182,700 -0.08(-3.10%)
Nov 18, 2004 2.680 2.680 2.520 2.580 373,500 -0.06(-2.27%)
Nov 17, 2004 2.590 2.780 2.490 2.640 471,600 +0.06(+2.33%)
Nov 16, 2004 2.480 2.590 2.450 2.580 107,000 +0.04(+1.57%)
Nov 15, 2004 2.710 2.710 2.500 2.540 208,600 -0.10(-3.79%)
Nov 12, 2004 2.700 2.700 2.560 2.640 273,300 -0.02(-0.75%)
Nov 11, 2004 2.740 2.740 2.520 2.660 547,000 +0.04(+1.53%)
Nov 10, 2004 2.400 2.720 2.300 2.620 790,000 +0.17(+6.94%)
Nov 09, 2004 2.310 2.490 2.310 2.450 178,300 +0.02(+0.82%)
Nov 08, 2004 2.210 2.440 2.210 2.430 121,800 +0.18(+8.00%)
Nov 05, 2004 2.400 2.400 2.170 2.250 87,200 -0.04(-1.75%)
Nov 04, 2004 2.170 2.290 2.150 2.290 74,000 +0.13(+6.02%)
Nov 03, 2004 2.360 2.360 2.160 2.160 91,400 -0.08(-3.57%)
Nov 02, 2004 2.480 2.530 2.180 2.240 146,400 -0.19(-7.82%)
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.