Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repligen Corp (NQ: RGEN )

143.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 146.64 146.75 142.15 143.40 784,921 -3.30(-2.25%)
Sep 10, 2024 144.72 147.02 143.01 146.70 632,284 +2.21(+1.53%)
Sep 09, 2024 146.94 148.48 143.64 144.49 988,165 -2.58(-1.75%)
Sep 06, 2024 145.79 150.72 145.34 147.07 827,133 +1.90(+1.31%)
Sep 05, 2024 144.41 146.24 142.12 145.17 696,068 +0.69(+0.48%)
Sep 04, 2024 141.66 145.83 140.97 144.48 1,005,643 +2.69(+1.90%)
Sep 03, 2024 149.08 151.00 139.41 141.79 1,266,292 -9.14(-6.06%)
Aug 30, 2024 151.12 152.92 148.85 150.93 3,728,546 +0.18(+0.12%)
Aug 29, 2024 145.65 152.35 144.52 150.75 731,677 +5.32(+3.66%)
Aug 28, 2024 148.21 148.21 144.04 145.43 424,422 -0.60(-0.41%)
Aug 27, 2024 146.41 146.41 142.65 146.03 404,728 -0.63(-0.43%)
Aug 26, 2024 147.95 148.02 144.53 146.66 408,363 -0.14(-0.10%)
Aug 23, 2024 150.40 150.40 145.03 146.80 481,130 -1.28(-0.86%)
Aug 22, 2024 153.48 153.48 147.84 148.08 357,257 -4.87(-3.18%)
Aug 21, 2024 151.78 153.81 149.83 152.95 559,151 +2.69(+1.79%)
Aug 20, 2024 153.26 154.17 150.22 150.26 384,389 -3.56(-2.31%)
Aug 19, 2024 150.00 156.89 147.74 153.82 974,674 +6.27(+4.25%)
Aug 16, 2024 162.18 166.73 140.19 147.55 3,166,644 -15.06(-9.26%)
Aug 15, 2024 162.34 165.50 160.47 162.61 502,439 +2.31(+1.44%)
Aug 14, 2024 165.16 165.78 159.37 160.30 503,662 -4.24(-2.58%)
Aug 13, 2024 163.60 166.25 160.78 164.54 668,966 +0.96(+0.59%)
Aug 12, 2024 165.75 165.75 160.71 163.58 452,128 -1.58(-0.96%)
Aug 09, 2024 166.85 166.85 163.47 165.16 450,623 -1.63(-0.98%)
Aug 08, 2024 163.05 166.97 159.86 166.79 871,667 +4.30(+2.65%)
Aug 07, 2024 163.51 168.22 161.05 162.49 786,992 -1.26(-0.77%)
Aug 06, 2024 162.48 167.80 160.97 163.75 644,230 +1.55(+0.96%)
Aug 05, 2024 150.94 163.27 150.94 162.20 807,746 +0.53(+0.33%)
Aug 02, 2024 161.21 162.71 152.15 161.67 1,005,267 -4.00(-2.41%)
Aug 01, 2024 168.52 172.65 162.83 165.67 998,880 -1.68(-1.00%)
Jul 31, 2024 160.97 170.69 159.07 167.35 1,729,154 +6.76(+4.21%)
Jul 30, 2024 152.68 161.53 148.87 160.59 2,384,902 +22.59(+16.37%)
Jul 29, 2024 140.41 141.02 136.41 138.00 1,141,902 -2.79(-1.98%)
Jul 26, 2024 134.91 143.78 134.35 140.79 1,122,092 +8.43(+6.37%)
Jul 25, 2024 130.84 137.98 127.74 132.36 735,021 +0.97(+0.74%)
Jul 24, 2024 133.51 135.92 131.16 131.39 932,982 -1.29(-0.97%)
Jul 23, 2024 140.26 140.26 131.40 132.68 874,931 +3.10(+2.39%)
Jul 22, 2024 125.50 129.68 122.89 129.58 497,822 +5.77(+4.66%)
Jul 19, 2024 127.51 127.51 121.30 123.81 847,033 -3.82(-2.99%)
Jul 18, 2024 131.35 137.51 124.62 127.63 1,208,372 -4.68(-3.54%)
Jul 17, 2024 132.99 136.38 131.11 132.31 946,794 -2.69(-1.99%)
Jul 16, 2024 124.27 135.04 122.90 135.00 831,162 +12.40(+10.11%)
Jul 15, 2024 125.92 128.87 122.21 122.60 529,404 -3.32(-2.64%)
Jul 12, 2024 126.17 129.16 123.68 125.92 477,762 -0.25(-0.20%)
Jul 11, 2024 123.10 128.67 121.76 126.17 633,978 +5.22(+4.32%)
Jul 10, 2024 121.50 121.97 118.48 120.95 704,413 +0.13(+0.11%)
Jul 09, 2024 120.00 120.98 117.63 120.82 899,959 +1.03(+0.86%)
Jul 08, 2024 121.63 122.75 117.85 119.79 708,680 -0.29(-0.24%)
Jul 05, 2024 120.86 121.81 119.76 120.08 577,571 -0.69(-0.57%)
Jul 03, 2024 122.02 123.79 120.56 120.77 277,299 +0.63(+0.52%)
Jul 02, 2024 123.30 124.91 120.05 120.14 538,746 -3.18(-2.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.