Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repligen Cp (NQ: RGEN )

149.09 +0.91 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.950 3.050 2.950 3.000 23,600 +0.03(+1.01%)
Nov 27, 2002 3.050 3.050 2.900 2.970 17,000 -0.08(-2.62%)
Nov 26, 2002 3.070 3.080 2.850 3.050 26,300 +0.15(+5.17%)
Nov 25, 2002 3.150 3.160 2.850 2.900 95,100 -0.26(-8.23%)
Nov 22, 2002 3.160 3.181 3.000 3.160 31,900 +0.01(+0.19%)
Nov 21, 2002 3.280 3.290 2.800 3.154 96,900 -0.08(-2.35%)
Nov 20, 2002 3.233 3.290 3.160 3.230 15,900 -0.04(-1.22%)
Nov 19, 2002 3.300 3.310 3.140 3.270 37,000 +0.06(+1.87%)
Nov 18, 2002 3.240 3.320 3.200 3.210 18,400 -0.06(-1.83%)
Nov 15, 2002 3.340 3.340 3.230 3.270 29,800 -0.06(-1.77%)
Nov 14, 2002 3.340 3.400 3.260 3.329 18,600 +0.13(+4.03%)
Nov 13, 2002 3.260 3.400 3.170 3.200 126,400 -0.10(-3.03%)
Nov 12, 2002 3.280 3.530 3.220 3.300 82,900 +0.02(+0.61%)
Nov 11, 2002 3.490 3.520 3.190 3.280 59,300 -0.20(-5.75%)
Nov 08, 2002 3.400 3.730 3.330 3.480 91,600 +0.14(+4.19%)
Nov 07, 2002 3.080 3.440 3.080 3.340 122,100 +0.19(+6.03%)
Nov 06, 2002 3.180 3.280 3.110 3.150 141,000 -0.06(-1.87%)
Nov 05, 2002 3.200 3.340 3.010 3.210 66,100 +0.04(+1.23%)
Nov 04, 2002 3.230 3.380 3.020 3.171 367,700 +0.02(+0.67%)
Nov 01, 2002 3.290 3.290 3.060 3.150 107,400 -0.10(-3.08%)
Oct 31, 2002 3.080 3.250 3.010 3.250 94,220 +0.17(+5.49%)
Oct 30, 2002 2.980 3.150 2.950 3.081 31,800 +0.13(+4.44%)
Oct 29, 2002 2.910 3.000 2.850 2.950 31,500 +0.05(+1.72%)
Oct 28, 2002 3.090 3.090 2.890 2.900 35,500 -0.10(-3.37%)
Oct 25, 2002 3.000 3.070 2.830 3.001 51,500 +0.02(+0.70%)
Oct 24, 2002 2.690 2.980 2.650 2.980 24,600 +0.28(+10.41%)
Oct 23, 2002 2.654 2.730 2.560 2.699 13,600 +0.03(+1.28%)
Oct 22, 2002 2.740 2.740 2.550 2.665 67,100 -0.12(-4.48%)
Oct 21, 2002 2.651 2.890 2.650 2.790 215,480 +0.14(+5.28%)
Oct 18, 2002 2.520 2.680 2.400 2.650 45,200 +0.13(+5.16%)
Oct 17, 2002 2.470 2.630 2.430 2.520 13,800 -0.08(-3.08%)
Oct 16, 2002 2.390 2.600 2.350 2.600 35,148 +0.17(+7.00%)
Oct 15, 2002 2.450 2.580 2.420 2.430 14,700 -0.04(-1.62%)
Oct 14, 2002 2.377 2.490 2.377 2.470 4,100 +0.03(+1.23%)
Oct 11, 2002 2.369 2.450 2.350 2.440 29,100 +0.09(+3.83%)
Oct 10, 2002 2.270 2.390 2.250 2.350 43,400 +0.05(+2.17%)
Oct 09, 2002 2.400 2.430 2.300 2.300 115,700 -0.20(-8.00%)
Oct 08, 2002 2.460 2.500 2.320 2.500 17,900 +0.13(+5.49%)
Oct 07, 2002 2.300 2.450 2.300 2.370 15,800 -0.02(-0.84%)
Oct 04, 2002 2.449 2.449 2.250 2.390 19,776 +0.08(+3.42%)
Oct 03, 2002 2.370 2.400 2.300 2.311 31,102 -0.06(-2.49%)
Oct 02, 2002 2.270 2.370 2.250 2.370 60,900 +0.07(+3.04%)
Oct 01, 2002 2.370 2.370 2.250 2.300 41,745 +0.05(+2.22%)
Sep 30, 2002 2.311 2.320 2.220 2.250 53,100 -0.06(-2.60%)
Sep 27, 2002 2.400 2.400 2.300 2.310 10,800 +0.06(+2.67%)
Sep 26, 2002 2.260 2.520 2.250 2.250 46,400 -0.10(-4.26%)
Sep 25, 2002 2.280 2.360 2.280 2.350 20,900 +0.06(+2.62%)
Sep 24, 2002 2.360 2.450 2.250 2.290 28,200 -0.03(-1.34%)
Sep 23, 2002 2.250 2.520 2.210 2.321 110,175 +0.07(+3.16%)
Sep 20, 2002 2.251 2.300 2.250 2.250 10,900 -0.03(-1.26%)
Sep 19, 2002 2.300 2.360 2.210 2.279 44,199 -0.08(-3.45%)
Sep 18, 2002 2.400 2.439 2.300 2.360 45,900 -0.04(-1.67%)
Sep 17, 2002 2.471 2.519 2.400 2.400 29,400 -0.07(-2.83%)
Sep 16, 2002 2.520 2.550 2.461 2.470 7,800 -0.05(-1.98%)
Sep 13, 2002 2.390 2.550 2.380 2.520 65,600 +0.04(+1.61%)
Sep 12, 2002 2.500 2.530 2.350 2.480 1,830,000 +0.16(+6.90%)
Sep 11, 2002 2.336 2.499 2.320 2.320 11,900 -0.01(-0.41%)
Sep 10, 2002 2.380 2.381 2.260 2.330 27,300 -0.07(-2.93%)
Sep 09, 2002 2.450 2.540 2.380 2.400 17,100 -0.04(-1.64%)
Sep 06, 2002 2.460 2.538 2.380 2.440 108,000 -0.10(-3.90%)
Sep 05, 2002 2.510 2.550 2.300 2.539 46,200 -0.05(-1.97%)
Sep 04, 2002 2.600 2.600 2.510 2.590 14,000 +0.09(+3.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.