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 )

165.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 166.21 168.10 163.23 165.66 238,746 -2.20(-1.31%)
Apr 24, 2024 169.82 173.48 165.91 167.86 555,959 -3.42(-2.00%)
Apr 23, 2024 166.49 174.30 165.44 171.28 928,604 +13.80(+8.76%)
Apr 22, 2024 158.03 159.70 154.87 157.48 294,448 +0.34(+0.22%)
Apr 19, 2024 157.63 159.41 156.33 157.14 395,370 +0.08(+0.05%)
Apr 18, 2024 154.59 159.35 152.19 157.06 759,238 -3.92(-2.44%)
Apr 17, 2024 165.22 169.21 160.16 160.98 525,333 -3.19(-1.94%)
Apr 16, 2024 165.96 166.21 160.91 164.17 609,323 -2.22(-1.33%)
Apr 15, 2024 173.76 174.73 165.89 166.39 447,313 -5.14(-3.00%)
Apr 12, 2024 174.01 174.62 169.74 171.53 706,402 -4.55(-2.58%)
Apr 11, 2024 175.35 176.88 174.92 176.08 339,191 +0.08(+0.05%)
Apr 10, 2024 176.43 177.93 175.02 176.00 424,293 -5.92(-3.25%)
Apr 09, 2024 174.57 182.21 174.57 181.92 383,743 +7.87(+4.52%)
Apr 08, 2024 173.51 175.83 172.98 174.05 309,103 +0.24(+0.14%)
Apr 05, 2024 173.27 178.18 173.13 173.81 590,003 +0.87(+0.50%)
Apr 04, 2024 178.99 180.10 172.79 172.94 429,753 -4.38(-2.47%)
Apr 03, 2024 176.73 179.81 175.53 177.32 338,995 -0.60(-0.34%)
Apr 02, 2024 180.18 180.72 176.39 177.92 590,323 -5.03(-2.75%)
Apr 01, 2024 184.98 184.98 180.08 182.95 452,352 -0.97(-0.53%)
Mar 28, 2024 184.17 187.25 182.56 183.92 337,956 -0.83(-0.45%)
Mar 27, 2024 186.70 186.70 183.22 184.75 396,768 +0.91(+0.49%)
Mar 26, 2024 185.14 186.81 183.37 183.84 436,355 -1.04(-0.56%)
Mar 25, 2024 197.51 198.00 184.31 184.88 452,840 -13.15(-6.64%)
Mar 22, 2024 199.95 200.03 196.86 198.03 328,185 -1.71(-0.86%)
Mar 21, 2024 196.58 200.23 196.58 199.74 426,284 +3.02(+1.54%)
Mar 20, 2024 198.80 199.35 194.84 196.72 400,612 -1.97(-0.99%)
Mar 19, 2024 193.01 198.79 193.01 198.69 273,669 +4.44(+2.29%)
Mar 18, 2024 191.94 194.50 190.70 194.25 301,281 +4.32(+2.27%)
Mar 15, 2024 192.22 194.46 189.44 189.93 601,781 -3.65(-1.89%)
Mar 14, 2024 193.20 194.98 192.31 193.58 403,775 -0.81(-0.42%)
Mar 13, 2024 191.53 196.55 191.53 194.39 353,982 +1.63(+0.85%)
Mar 12, 2024 193.12 194.22 190.54 192.76 438,773 -0.38(-0.20%)
Mar 11, 2024 194.72 196.30 193.11 193.14 221,299 -2.33(-1.19%)
Mar 08, 2024 199.20 203.13 194.62 195.47 285,183 -2.99(-1.51%)
Mar 07, 2024 196.30 199.80 196.01 198.46 282,393 +3.33(+1.71%)
Mar 06, 2024 195.00 196.63 193.45 195.13 248,526 +3.06(+1.59%)
Mar 05, 2024 193.81 195.38 190.00 192.07 420,639 -3.65(-1.86%)
Mar 04, 2024 196.45 199.00 194.76 195.72 363,771 +0.20(+0.10%)
Mar 01, 2024 192.18 196.34 190.80 195.52 526,144 +1.53(+0.79%)
Feb 29, 2024 197.08 198.59 193.68 193.99 737,363 -1.95(-1.00%)
Feb 28, 2024 191.89 196.11 191.06 195.94 387,094 +3.23(+1.68%)
Feb 27, 2024 190.86 194.97 189.50 192.71 440,936 +0.92(+0.48%)
Feb 26, 2024 194.68 195.99 191.46 191.79 662,501 -4.73(-2.41%)
Feb 23, 2024 195.41 199.31 194.86 196.52 435,064 +3.12(+1.61%)
Feb 22, 2024 197.28 200.25 190.96 193.40 835,873 -0.70(-0.36%)
Feb 21, 2024 187.80 202.31 187.80 194.10 1,263,229 -5.63(-2.82%)
Feb 20, 2024 206.00 207.87 196.86 199.73 1,190,253 -8.69(-4.17%)
Feb 16, 2024 203.14 211.13 203.14 208.42 578,111 +2.39(+1.16%)
Feb 15, 2024 207.60 209.95 205.58 206.03 532,656 -0.01(-0.00%)
Feb 14, 2024 201.98 206.28 198.78 206.04 471,539 +7.58(+3.82%)
Feb 13, 2024 198.07 202.28 195.70 198.46 599,428 -7.24(-3.52%)
Feb 12, 2024 205.24 207.16 203.86 205.70 499,305 +0.70(+0.34%)
Feb 09, 2024 203.71 208.00 202.95 205.00 369,991 +1.01(+0.50%)
Feb 08, 2024 202.18 208.16 200.32 203.99 560,937 +2.24(+1.11%)
Feb 07, 2024 201.33 203.94 199.49 201.75 509,641 +1.23(+0.61%)
Feb 06, 2024 195.95 201.97 195.95 200.52 437,369 +4.42(+2.25%)
Feb 05, 2024 193.49 197.31 192.69 196.10 298,492 -0.07(-0.04%)
Feb 02, 2024 190.45 196.54 187.63 196.17 395,905 +3.46(+1.80%)
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.