Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 31, 2023 174.22 175.47 171.09 171.56 343,520 -2.66(-1.53%)
Jul 28, 2023 173.60 174.55 168.50 174.22 559,979 +3.23(+1.89%)
Jul 27, 2023 179.49 180.82 170.75 170.99 502,119 -5.03(-2.86%)
Jul 26, 2023 173.55 176.72 170.98 176.02 620,191 +1.53(+0.88%)
Jul 25, 2023 165.50 180.44 165.04 174.49 947,536 -2.02(-1.14%)
Jul 24, 2023 175.18 178.90 172.74 176.51 892,097 +1.17(+0.67%)
Jul 21, 2023 158.45 177.18 153.36 175.34 1,867,415 +17.81(+11.31%)
Jul 20, 2023 159.62 160.92 155.39 157.53 540,955 -1.06(-0.67%)
Jul 19, 2023 157.59 159.92 156.08 158.59 742,094 +2.00(+1.28%)
Jul 18, 2023 153.00 156.61 151.35 156.59 539,846 +4.47(+2.94%)
Jul 17, 2023 150.76 153.08 149.74 152.12 704,325 +1.63(+1.08%)
Jul 14, 2023 149.24 151.22 147.38 150.49 441,996 +1.36(+0.91%)
Jul 13, 2023 151.38 151.52 148.39 149.13 560,678 -1.10(-0.73%)
Jul 12, 2023 150.50 153.39 149.61 150.23 880,441 +2.14(+1.45%)
Jul 11, 2023 142.97 150.40 141.77 148.09 711,917 +4.67(+3.26%)
Jul 10, 2023 141.91 145.35 141.18 143.42 365,141 +1.88(+1.33%)
Jul 07, 2023 140.85 141.89 139.71 141.54 321,427 +0.51(+0.36%)
Jul 06, 2023 140.01 144.73 134.64 141.03 796,768 +2.25(+1.62%)
Jul 05, 2023 141.62 141.96 137.24 138.78 448,560 -3.25(-2.29%)
Jul 03, 2023 141.42 142.56 140.33 142.03 335,162 +0.57(+0.40%)
Jun 30, 2023 140.37 144.54 140.04 141.46 696,849 +3.04(+2.20%)
Jun 29, 2023 139.43 139.43 136.74 138.42 874,139 -0.67(-0.48%)
Jun 28, 2023 140.32 141.02 135.37 139.09 1,302,077 -2.91(-2.05%)
Jun 27, 2023 150.50 150.50 141.76 142.00 1,168,020 -8.57(-5.69%)
Jun 26, 2023 149.70 151.35 148.72 150.57 431,879 +1.00(+0.67%)
Jun 23, 2023 148.70 150.90 147.76 149.57 781,632 -0.22(-0.15%)
Jun 22, 2023 149.71 151.54 148.03 149.79 530,892 +0.35(+0.23%)
Jun 21, 2023 149.72 153.69 148.86 149.44 464,134 -1.72(-1.14%)
Jun 20, 2023 149.53 153.25 144.75 151.16 1,107,129 -6.30(-4.00%)
Jun 16, 2023 162.69 164.28 157.03 157.46 882,804 -3.60(-2.24%)
Jun 15, 2023 159.37 161.58 158.84 161.06 635,960 +4.47(+2.85%)
May 08, 2023 159.76 160.33 155.02 156.59 452,545 -3.57(-2.23%)
May 05, 2023 159.42 160.60 154.33 160.16 455,935 +2.93(+1.86%)
May 04, 2023 163.56 163.75 156.23 157.23 433,038 -6.21(-3.80%)
May 03, 2023 157.23 169.20 153.99 163.44 773,062 +6.21(+3.95%)
May 02, 2023 156.64 163.44 152.62 157.23 1,135,723 +3.69(+2.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.