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 )

145.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 4.030 4.140 4.005 4.020 138,756 -0.03(-0.74%)
Jul 30, 2012 4.000 4.160 4.000 4.050 60,180 +0.06(+1.50%)
Jul 27, 2012 3.820 4.010 3.820 3.990 90,401 +0.17(+4.45%)
Jul 26, 2012 3.840 3.900 3.785 3.820 91,093 +0.01(+0.26%)
Jul 25, 2012 3.920 3.920 3.780 3.810 197,347 -0.10(-2.56%)
Jul 24, 2012 4.000 4.060 3.890 3.910 118,518 -0.09(-2.25%)
Jul 23, 2012 3.870 4.230 3.850 4.000 173,928 +0.11(+2.83%)
Jul 20, 2012 3.960 3.960 3.880 3.890 164,763 -0.10(-2.51%)
Jul 19, 2012 4.060 4.060 3.970 3.990 90,270 -0.07(-1.72%)
Jul 18, 2012 4.180 4.180 4.050 4.060 81,479 -0.11(-2.64%)
Jul 17, 2012 4.260 4.310 4.150 4.170 55,255 -0.08(-1.88%)
Jul 16, 2012 4.320 4.320 4.210 4.250 39,897 -0.07(-1.62%)
Jul 13, 2012 4.180 4.400 4.000 4.320 71,659 +0.14(+3.35%)
Jul 12, 2012 4.240 4.240 4.080 4.180 81,437 -0.09(-2.11%)
Jul 11, 2012 4.420 4.430 4.240 4.270 77,425 -0.15(-3.39%)
Jul 10, 2012 4.530 4.570 4.390 4.420 93,551 -0.11(-2.43%)
Jul 09, 2012 4.380 4.550 4.380 4.530 162,121 +0.14(+3.19%)
Jul 06, 2012 4.360 4.410 4.350 4.390 67,818 -0.03(-0.68%)
Jul 05, 2012 4.390 4.420 4.340 4.420 116,176 +0.03(+0.68%)
Jul 03, 2012 4.320 4.390 4.285 4.390 143,740 +0.06(+1.39%)
Jul 02, 2012 4.300 4.340 4.250 4.330 113,240 +0.03(+0.70%)
Jun 29, 2012 4.330 4.330 4.260 4.300 101,883 +0.03(+0.70%)
Jun 28, 2012 4.340 4.350 4.220 4.270 74,858 -0.10(-2.29%)
Jun 27, 2012 4.200 4.410 4.180 4.370 159,448 +0.19(+4.55%)
Jun 26, 2012 4.100 4.210 4.052 4.180 171,126 +0.10(+2.45%)
Jun 25, 2012 3.920 4.090 3.860 4.080 254,666 +0.13(+3.29%)
Jun 22, 2012 3.970 4.120 3.850 3.950 4,312,850 -0.43(-9.82%)
Jun 21, 2012 4.390 4.430 4.340 4.380 228,857 -0.01(-0.23%)
Jun 20, 2012 4.400 4.420 4.300 4.390 212,760 +0.00(+0.00%)
Jun 19, 2012 4.290 4.390 4.260 4.390 190,711 +0.12(+2.81%)
Jun 18, 2012 4.120 4.370 4.110 4.270 197,961 +0.12(+2.89%)
Jun 15, 2012 4.120 4.220 4.070 4.150 185,983 +0.01(+0.24%)
Jun 14, 2012 3.850 4.150 3.810 4.140 170,902 +0.34(+8.95%)
Jun 13, 2012 3.930 3.930 3.720 3.800 138,985 -0.12(-3.06%)
Jun 12, 2012 3.870 4.020 3.730 3.920 151,254 +0.01(+0.26%)
Jun 11, 2012 4.070 4.120 3.890 3.910 137,172 -0.12(-2.98%)
Jun 08, 2012 4.010 4.070 4.000 4.030 86,134 -0.01(-0.25%)
Jun 07, 2012 4.060 4.060 3.890 4.040 97,116 +0.01(+0.25%)
Jun 06, 2012 4.080 4.160 3.990 4.030 67,798 -0.01(-0.25%)
Jun 05, 2012 4.050 4.180 4.010 4.040 68,496 -0.01(-0.25%)
Jun 04, 2012 4.120 4.180 4.000 4.050 82,654 -0.04(-0.98%)
Jun 01, 2012 3.990 4.220 3.990 4.090 148,090 +0.00(+0.00%)
May 31, 2012 4.250 4.290 4.050 4.090 203,769 -0.18(-4.22%)
May 30, 2012 4.380 4.400 4.200 4.270 89,820 -0.12(-2.73%)
May 29, 2012 4.410 4.440 4.360 4.390 70,401 +0.02(+0.46%)
May 25, 2012 4.510 4.600 4.360 4.370 136,315 -0.16(-3.53%)
May 24, 2012 4.530 4.590 4.420 4.530 34,223 +0.00(+0.00%)
May 23, 2012 4.520 4.620 4.460 4.530 81,599 -0.01(-0.22%)
May 22, 2012 4.640 4.720 4.530 4.540 48,867 -0.05(-1.09%)
May 21, 2012 4.490 4.650 4.400 4.590 110,647 +0.11(+2.46%)
May 18, 2012 4.460 4.520 4.460 4.480 36,229 +0.04(+0.90%)
May 17, 2012 4.670 4.690 4.410 4.440 100,024 -0.24(-5.13%)
May 16, 2012 4.700 4.740 4.650 4.680 33,128 -0.03(-0.64%)
May 15, 2012 4.690 4.720 4.590 4.710 60,953 +0.02(+0.43%)
May 14, 2012 4.850 4.850 4.610 4.690 60,928 -0.18(-3.70%)
May 11, 2012 4.670 4.900 4.670 4.870 83,028 +0.17(+3.62%)
May 10, 2012 4.670 4.750 4.660 4.700 94,013 +0.04(+0.86%)
May 09, 2012 4.670 4.670 4.510 4.660 148,279 -0.07(-1.48%)
May 08, 2012 4.910 4.915 4.460 4.730 230,865 -0.21(-4.25%)
May 07, 2012 4.870 5.010 4.710 4.940 119,235 +0.08(+1.65%)
May 04, 2012 4.860 5.140 4.830 4.860 346,559 -0.01(-0.21%)
May 03, 2012 4.600 4.890 4.480 4.870 400,274 +0.21(+4.51%)
May 02, 2012 4.620 4.665 4.560 4.660 146,894 +0.05(+1.08%)
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.