Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.510	2.560	2.430	2.500	142,700	-0.04(-1.57%)
May 27, 2004	2.630	2.630	2.475	2.540	108,200	+0.04(+1.60%)
May 26, 2004	2.540	2.600	2.440	2.500	218,900	-0.04(-1.57%)
May 25, 2004	2.400	2.540	2.345	2.540	289,700	+0.13(+5.39%)
May 24, 2004	2.580	2.580	2.320	2.410	275,500	-0.10(-3.98%)
May 21, 2004	2.410	2.510	2.300	2.510	278,500	+0.09(+3.72%)
May 20, 2004	2.990	3.000	2.300	2.420	749,700	-0.19(-7.28%)
May 19, 2004	2.740	2.770	2.580	2.610	300,500	+0.00(+0.00%)
May 18, 2004	2.830	2.830	2.610	2.610	205,300	-0.02(-0.76%)
May 17, 2004	2.690	2.740	2.600	2.630	280,800	-0.12(-4.36%)
May 14, 2004	2.770	2.900	2.730	2.750	129,600	-0.07(-2.48%)
May 13, 2004	3.090	3.100	2.810	2.820	185,200	-0.08(-2.76%)
May 12, 2004	2.850	2.910	2.700	2.900	262,200	+0.01(+0.35%)
May 11, 2004	2.911	3.020	2.850	2.890	177,500	+0.01(+0.35%)
May 10, 2004	3.020	3.100	2.850	2.880	352,800	-0.19(-6.19%)
May 07, 2004	3.000	3.190	3.000	3.070	144,700	-0.08(-2.57%)
May 06, 2004	3.140	3.300	3.000	3.151	301,400	-0.16(-4.80%)
May 05, 2004	3.050	3.490	3.000	3.310	1,215,000	+0.41(+14.14%)
May 04, 2004	2.940	2.980	2.850	2.900	149,900	+0.00(+0.00%)

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.