Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Repligen Cp (NQ: RGEN )

171.94 +0.91 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 5.760 5.950 5.660 5.770 92,083 +0.05(+0.87%)
May 29, 2008 5.715 5.770 5.700 5.720 81,540 +0.03(+0.53%)
May 28, 2008 5.730 5.770 5.660 5.690 100,297 -0.09(-1.56%)
May 27, 2008 5.790 5.870 5.610 5.780 144,791 -0.03(-0.52%)
May 26, 2008 5.730 5.860 5.700 5.810 33,136 +0.00(+0.00%)
May 23, 2008 5.730 5.860 5.700 5.810 33,136 +0.06(+1.04%)
May 22, 2008 5.910 5.980 5.750 5.750 92,622 -0.18(-3.04%)
May 21, 2008 6.000 6.000 5.900 5.930 69,782 -0.07(-1.17%)
May 20, 2008 5.960 6.000 5.950 6.000 48,186 +0.01(+0.17%)
May 19, 2008 5.920 5.990 5.890 5.990 73,976 +0.10(+1.70%)
May 16, 2008 5.870 5.950 5.820 5.890 56,076 +0.02(+0.34%)
May 15, 2008 5.840 5.920 5.840 5.870 70,244 +0.01(+0.17%)
May 14, 2008 6.010 6.010 5.810 5.860 92,484 -0.11(-1.84%)
May 13, 2008 5.940 6.010 5.890 5.970 81,379 +0.00(+0.00%)
May 12, 2008 5.880 5.970 5.818 5.970 51,246 +0.07(+1.19%)
May 09, 2008 5.730 5.970 5.690 5.900 94,279 +0.07(+1.20%)
May 08, 2008 5.920 5.960 5.700 5.830 147,857 -0.04(-0.68%)
May 07, 2008 5.730 6.010 5.730 5.870 211,139 +0.14(+2.44%)
May 06, 2008 5.670 5.780 5.640 5.730 148,629 +0.08(+1.42%)
May 05, 2008 5.670 5.700 5.530 5.650 177,433 -0.05(-0.88%)
May 02, 2008 5.670 5.700 5.500 5.700 87,431 +0.03(+0.53%)
May 01, 2008 5.580 5.670 5.410 5.670 101,345 +0.12(+2.16%)
Apr 30, 2008 5.440 5.620 5.410 5.550 129,942 +0.08(+1.46%)
Apr 29, 2008 5.570 5.600 5.420 5.470 62,629 -0.19(-3.36%)
Apr 28, 2008 5.700 5.740 5.610 5.660 98,896 +0.00(+0.00%)
Apr 25, 2008 5.570 5.670 5.490 5.660 79,830 +0.06(+1.07%)
Apr 24, 2008 5.590 5.670 5.490 5.600 84,254 -0.02(-0.36%)
Apr 23, 2008 5.570 5.660 5.490 5.620 116,991 +0.06(+1.08%)
Apr 22, 2008 5.520 5.740 5.450 5.560 174,627 +0.05(+0.91%)
Apr 21, 2008 5.420 5.620 5.380 5.510 134,644 +0.11(+2.04%)
Apr 18, 2008 5.370 5.620 5.330 5.400 205,448 +0.12(+2.27%)
Apr 17, 2008 5.370 5.440 5.210 5.280 160,337 -0.12(-2.22%)
Apr 16, 2008 5.610 5.820 5.180 5.400 579,933 -0.17(-3.05%)
Apr 15, 2008 5.640 5.740 5.420 5.570 116,248 -0.09(-1.59%)
Apr 14, 2008 5.800 5.880 5.610 5.660 379,752 -0.17(-2.92%)
Apr 11, 2008 5.900 5.990 5.760 5.830 124,733 -0.14(-2.35%)
Apr 10, 2008 6.000 6.000 5.850 5.970 234,571 -0.05(-0.83%)
Apr 09, 2008 6.000 6.290 5.900 6.020 439,657 -0.21(-3.37%)
Apr 08, 2008 6.620 6.750 5.920 6.230 1,574,858 +0.77(+14.10%)
Apr 07, 2008 5.450 5.620 5.370 5.460 142,017 +0.05(+0.92%)
Apr 04, 2008 4.850 5.500 4.840 5.410 182,386 +0.54(+11.09%)
Apr 03, 2008 4.920 4.920 4.842 4.870 106,072 -0.05(-1.02%)
Apr 02, 2008 5.180 5.180 4.860 4.920 166,923 -0.25(-4.84%)
Apr 01, 2008 4.870 5.170 4.750 5.170 177,830 +0.35(+7.26%)
Mar 31, 2008 4.900 4.940 4.790 4.820 79,656 -0.05(-1.03%)
Mar 28, 2008 4.770 4.890 4.670 4.870 76,295 +0.11(+2.31%)
Mar 27, 2008 4.650 4.910 4.650 4.760 100,109 +0.07(+1.49%)
Mar 26, 2008 4.930 4.930 4.620 4.690 121,769 -0.18(-3.70%)
Mar 25, 2008 4.890 5.000 4.730 4.870 88,451 +0.01(+0.21%)
Mar 24, 2008 4.480 4.860 4.440 4.860 128,867 +0.41(+9.21%)
Mar 21, 2008 4.430 4.520 4.100 4.450 664,701 +0.00(+0.00%)
Mar 20, 2008 4.430 4.520 4.100 4.450 664,701 +0.05(+1.14%)
Mar 19, 2008 4.370 4.490 4.370 4.400 64,428 -0.01(-0.23%)
Mar 18, 2008 4.290 4.440 4.230 4.410 178,820 +0.09(+2.08%)
Mar 17, 2008 4.400 4.640 4.280 4.320 211,853 -0.27(-5.88%)
Mar 14, 2008 4.740 4.740 4.550 4.590 91,318 -0.19(-3.97%)
Mar 13, 2008 4.910 4.910 4.540 4.780 189,955 -0.12(-2.45%)
Mar 12, 2008 4.700 5.000 4.700 4.900 175,949 +0.19(+4.03%)
Mar 11, 2008 4.760 4.880 4.650 4.710 143,581 -0.07(-1.46%)
Mar 10, 2008 4.900 4.930 4.780 4.780 104,180 -0.16(-3.24%)
Mar 07, 2008 5.120 5.250 4.920 4.940 101,751 -0.18(-3.52%)
Mar 06, 2008 5.050 5.490 5.000 5.120 113,796 +0.00(+0.00%)
Mar 05, 2008 5.320 5.370 5.020 5.120 108,045 -0.11(-2.10%)
Mar 04, 2008 5.530 5.580 5.170 5.230 134,695 -0.27(-4.91%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.