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 )

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 31, 2022 168.58 168.84 162.75 164.47 520,727 -5.57(-3.28%)
May 27, 2022 159.47 170.79 159.43 170.04 518,100 +10.87(+6.83%)
May 26, 2022 155.36 160.00 154.00 159.17 428,145 +4.99(+3.24%)
May 25, 2022 151.19 154.37 148.61 154.18 492,044 +2.75(+1.82%)
May 24, 2022 151.87 152.03 148.53 151.43 255,167 -1.96(-1.28%)
May 23, 2022 155.51 155.51 150.19 153.39 231,099 -1.14(-0.74%)
May 20, 2022 157.25 158.00 150.09 154.53 247,761 -0.10(-0.06%)
May 19, 2022 149.45 156.49 148.96 154.63 346,279 +4.08(+2.71%)
May 18, 2022 151.66 155.48 149.76 150.55 297,774 -4.13(-2.67%)
May 17, 2022 153.48 155.14 151.43 154.68 282,510 +4.72(+3.15%)
May 16, 2022 148.99 153.36 147.22 149.96 331,559 -0.44(-0.29%)
May 13, 2022 146.33 152.00 146.32 150.40 423,920 +6.33(+4.39%)
May 12, 2022 139.89 146.45 137.21 144.07 456,279 +2.14(+1.51%)
May 11, 2022 145.74 150.32 141.61 141.93 387,907 -5.76(-3.90%)
May 10, 2022 149.40 151.60 142.51 147.69 616,309 +2.19(+1.51%)
May 09, 2022 153.05 153.05 142.94 145.50 633,445 -11.47(-7.31%)
May 06, 2022 155.42 157.94 149.83 156.97 665,053 -1.54(-0.97%)
May 05, 2022 164.69 165.25 155.01 158.51 611,266 -9.23(-5.50%)
May 04, 2022 161.72 168.06 157.15 167.74 584,349 +6.25(+3.87%)
May 03, 2022 159.05 164.19 158.96 161.49 778,937 +2.67(+1.68%)
May 02, 2022 154.12 161.08 152.01 158.82 558,699 +1.58(+1.00%)
Apr 29, 2022 154.15 161.38 154.04 157.24 974,147 +3.60(+2.34%)
Apr 28, 2022 157.07 159.25 148.32 153.64 932,255 -3.87(-2.46%)
Apr 27, 2022 147.36 171.98 145.56 157.51 2,034,021 +14.95(+10.49%)
Apr 26, 2022 146.92 147.72 138.41 142.56 908,803 -6.08(-4.09%)
Apr 25, 2022 144.06 149.00 142.46 148.64 601,116 +3.04(+2.09%)
Apr 22, 2022 151.71 153.05 145.45 145.60 788,104 -7.87(-5.13%)
Apr 21, 2022 159.02 161.42 152.99 153.47 626,632 -2.72(-1.74%)
Apr 20, 2022 155.07 159.00 150.13 156.19 716,189 +2.11(+1.37%)
Apr 19, 2022 152.32 156.02 149.07 154.08 694,991 +1.63(+1.07%)
Apr 18, 2022 157.92 158.93 149.72 152.45 437,477 -5.22(-3.31%)
Apr 14, 2022 160.96 160.96 154.73 157.67 462,518 -2.49(-1.55%)
Apr 13, 2022 157.18 161.39 157.18 160.16 383,183 +3.37(+2.15%)
Apr 12, 2022 166.12 166.76 155.52 156.79 693,663 -6.36(-3.90%)
Apr 11, 2022 167.19 167.49 162.64 163.15 606,342 -6.83(-4.02%)
Apr 08, 2022 178.61 178.95 169.63 169.98 402,981 -10.88(-6.02%)
Apr 07, 2022 177.18 183.94 177.11 180.86 834,059 +2.90(+1.63%)
Apr 06, 2022 179.68 179.86 174.06 177.96 378,846 -4.10(-2.25%)
Apr 05, 2022 186.28 187.47 178.38 182.06 552,590 -4.85(-2.59%)
Apr 04, 2022 188.80 190.17 184.03 186.91 392,987 -1.11(-0.59%)
Apr 01, 2022 186.68 190.59 182.03 188.02 288,399 -0.07(-0.04%)
Mar 31, 2022 188.84 192.55 185.04 188.09 456,763 -0.47(-0.25%)
Mar 30, 2022 183.13 189.03 181.74 188.56 358,430 +4.24(+2.30%)
Mar 29, 2022 183.35 187.04 180.91 184.32 631,384 +4.75(+2.65%)
Mar 28, 2022 181.13 183.97 174.19 179.57 408,293 -1.20(-0.66%)
Mar 25, 2022 181.08 182.21 173.01 180.77 337,822 +1.11(+0.62%)
Mar 24, 2022 176.53 179.83 171.95 179.66 223,205 +2.87(+1.62%)
Mar 23, 2022 183.02 183.02 175.12 176.79 399,056 -7.10(-3.86%)
Mar 22, 2022 187.14 190.06 183.14 183.89 583,651 -4.18(-2.22%)
Mar 21, 2022 189.25 192.75 186.00 188.07 263,790 -3.36(-1.76%)
Mar 18, 2022 178.66 193.00 178.66 191.43 609,005 +10.54(+5.83%)
Mar 17, 2022 177.97 182.53 176.77 180.89 286,710 +2.24(+1.25%)
Mar 16, 2022 173.56 180.21 172.64 178.65 270,280 +8.83(+5.20%)
Mar 15, 2022 167.49 170.53 163.14 169.82 300,319 +4.52(+2.73%)
Mar 14, 2022 167.81 173.04 163.01 165.30 348,039 -1.72(-1.03%)
Mar 11, 2022 175.26 175.26 166.42 167.02 271,274 -5.27(-3.06%)
Mar 10, 2022 169.22 172.70 167.60 172.29 309,822 -1.40(-0.81%)
Mar 09, 2022 165.25 174.98 164.90 173.69 346,849 +12.50(+7.75%)
Mar 08, 2022 161.66 165.70 156.28 161.19 618,656 -2.47(-1.51%)
Mar 07, 2022 179.25 179.68 163.23 163.66 559,298 -15.14(-8.47%)
Mar 04, 2022 188.81 188.81 177.29 178.80 349,544 -10.01(-5.30%)
Mar 03, 2022 195.80 195.80 186.18 188.81 378,128 -6.20(-3.18%)
Mar 02, 2022 194.06 196.99 190.73 195.01 246,940 +0.95(+0.49%)
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.