Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 24, 2011 3.780 3.780 3.710 3.710 12,438 -0.07(-1.85%)
May 23, 2011 3.770 3.800 3.671 3.780 36,895 +0.01(+0.27%)
May 20, 2011 3.780 3.830 3.710 3.770 40,448 -0.02(-0.53%)
May 19, 2011 3.840 3.870 3.720 3.790 81,847 +0.10(+2.71%)
May 18, 2011 3.670 3.720 3.650 3.690 47,074 -0.01(-0.27%)
May 17, 2011 3.740 3.760 3.670 3.700 30,342 -0.07(-1.86%)
May 16, 2011 3.772 3.830 3.730 3.770 20,075 -0.06(-1.57%)
May 13, 2011 3.880 3.930 3.770 3.830 19,837 -0.05(-1.29%)
May 12, 2011 3.743 3.910 3.720 3.880 21,377 +0.07(+1.84%)
May 11, 2011 3.800 3.840 3.790 3.810 6,348 -0.02(-0.52%)
May 10, 2011 3.850 3.920 3.660 3.830 132,124 -0.05(-1.29%)
May 09, 2011 3.950 4.000 3.860 3.880 36,939 -0.15(-3.72%)
May 06, 2011 4.000 4.040 3.930 4.030 26,627 +0.03(+0.75%)
May 05, 2011 3.960 4.000 3.840 4.000 88,620 +0.01(+0.25%)
May 04, 2011 3.990 4.030 3.940 3.990 20,890 -0.03(-0.75%)
May 03, 2011 4.000 4.030 3.950 4.020 34,381 -0.03(-0.74%)
May 02, 2011 4.020 4.050 3.930 4.050 76,902 +0.05(+1.25%)
Apr 29, 2011 4.000 4.040 3.910 4.000 26,463 -0.03(-0.74%)
Apr 28, 2011 3.970 4.060 3.970 4.030 11,819 +0.02(+0.50%)
Apr 27, 2011 3.810 4.010 3.810 4.010 67,135 +0.19(+4.97%)
Apr 26, 2011 3.960 3.990 3.810 3.820 97,877 -0.14(-3.54%)
Apr 25, 2011 3.980 4.070 3.950 3.960 44,729 -0.03(-0.75%)
Apr 21, 2011 3.950 4.080 3.950 3.990 155,474 -0.08(-1.97%)
Apr 20, 2011 4.100 4.100 4.011 4.070 20,550 +0.04(+0.99%)
Apr 19, 2011 4.020 4.140 4.000 4.030 51,764 +0.01(+0.25%)
Apr 18, 2011 4.040 4.050 3.980 4.020 26,866 -0.08(-1.95%)
Apr 15, 2011 4.160 4.190 4.060 4.100 50,102 -0.02(-0.49%)
Apr 14, 2011 4.020 4.140 3.900 4.120 60,345 +0.12(+3.00%)
Apr 13, 2011 4.060 4.060 3.950 4.000 38,497 -0.01(-0.25%)
Apr 12, 2011 4.000 4.150 4.000 4.010 58,718 +0.00(+0.00%)
Apr 11, 2011 4.080 4.080 3.980 4.010 45,237 -0.05(-1.23%)
Apr 08, 2011 4.020 4.200 4.000 4.060 86,846 +0.08(+2.01%)
Apr 07, 2011 3.880 4.100 3.800 3.980 1,021,928 +0.08(+2.05%)
Apr 06, 2011 3.880 3.900 3.780 3.900 50,072 +0.01(+0.26%)
Apr 05, 2011 3.850 3.890 3.777 3.890 37,118 +0.00(+0.00%)
Apr 04, 2011 3.880 3.890 3.740 3.890 63,432 +0.01(+0.26%)
Apr 01, 2011 3.650 3.880 3.650 3.880 71,592 +0.14(+3.74%)
Mar 31, 2011 3.670 3.750 3.640 3.740 52,681 +0.04(+1.08%)
Mar 30, 2011 3.700 3.760 3.669 3.700 50,340 -0.01(-0.27%)
Mar 29, 2011 3.690 3.780 3.690 3.710 253,402 +0.00(+0.00%)
Mar 28, 2011 3.730 3.802 3.640 3.710 112,869 -0.03(-0.80%)
Mar 25, 2011 3.940 3.940 3.700 3.740 185,776 -0.17(-4.35%)
Mar 24, 2011 3.910 3.950 3.850 3.910 51,236 +0.04(+1.03%)
Mar 23, 2011 3.810 3.910 3.810 3.870 54,034 +0.07(+1.84%)
Mar 22, 2011 3.780 3.840 3.780 3.800 79,051 +0.05(+1.33%)
Mar 21, 2011 3.730 3.790 3.710 3.750 64,649 +0.07(+1.90%)
Mar 18, 2011 3.770 3.910 3.640 3.680 94,616 -0.03(-0.81%)
Mar 17, 2011 3.550 3.850 3.550 3.710 1,186,031 +0.18(+5.10%)
Mar 16, 2011 3.630 3.630 3.530 3.530 114,860 -0.03(-0.84%)
Mar 15, 2011 3.500 3.700 3.500 3.560 222,222 -0.08(-2.20%)
Mar 14, 2011 3.680 4.070 3.330 3.640 1,089,756 -0.01(-0.27%)
Mar 11, 2011 3.500 3.690 3.500 3.650 146,937 +0.16(+4.44%)
Mar 10, 2011 3.380 3.520 3.310 3.495 135,720 +0.13(+4.01%)
Mar 09, 2011 3.440 3.510 3.350 3.360 308,358 -0.09(-2.61%)
Mar 08, 2011 3.540 3.730 3.440 3.450 649,518 -0.09(-2.54%)
Mar 07, 2011 3.910 3.930 3.400 3.540 1,430,166 -1.37(-27.90%)
Mar 04, 2011 4.880 4.910 4.760 4.910 33,600 +0.06(+1.24%)
Mar 03, 2011 4.853 4.870 4.800 4.850 17,750 -0.04(-0.82%)
Mar 02, 2011 4.850 4.900 4.770 4.890 25,400 -0.01(-0.20%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.