Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Repligen Cp (NQ: RGEN )

192.71 +0.92 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 190.56 192.83 186.33 192.71 480,646 +3.31(+1.75%)
Jan 31, 2024 192.05 194.84 188.00 189.40 540,665 -4.09(-2.11%)
Jan 30, 2024 191.71 197.05 191.70 193.49 522,435 +1.28(+0.67%)
Jan 29, 2024 192.51 192.62 185.65 192.21 1,075,173 -1.19(-0.62%)
Jan 26, 2024 194.00 204.00 193.24 193.40 1,879,746 +7.89(+4.25%)
Jan 25, 2024 183.71 186.32 180.12 185.51 817,365 +3.76(+2.07%)
Jan 24, 2024 189.38 189.71 180.46 181.75 736,016 -5.43(-2.90%)
Jan 23, 2024 185.49 187.46 180.20 187.18 621,344 +2.96(+1.61%)
Jan 22, 2024 178.60 184.86 177.12 184.22 551,014 +6.20(+3.48%)
Jan 19, 2024 174.20 178.81 170.76 178.02 1,610,355 +3.82(+2.19%)
Jan 18, 2024 172.99 174.67 169.11 174.20 385,241 +3.42(+2.00%)
Jan 17, 2024 170.23 171.99 167.40 170.78 586,647 -1.98(-1.15%)
Jan 16, 2024 171.01 174.27 167.70 172.76 521,169 -0.45(-0.26%)
Jan 12, 2024 179.96 180.54 172.77 173.21 456,966 -5.40(-3.02%)
Jan 11, 2024 176.30 178.83 173.99 178.61 584,921 +0.45(+0.25%)
Jan 10, 2024 173.63 178.25 170.38 178.16 685,492 +5.02(+2.90%)
Jan 09, 2024 174.65 181.69 171.73 173.14 716,889 -3.74(-2.11%)
Jan 08, 2024 171.40 177.14 169.42 176.88 321,764 +5.25(+3.06%)
Jan 05, 2024 170.00 175.21 167.57 171.63 336,468 +0.06(+0.03%)
Jan 04, 2024 172.12 174.77 171.17 171.57 472,946 +0.00(+0.00%)
Jan 03, 2024 176.16 176.31 170.73 171.57 582,370 -7.72(-4.31%)
Jan 02, 2024 176.79 184.44 175.83 179.29 479,424 -0.51(-0.28%)
Dec 29, 2023 182.82 187.31 179.55 179.80 360,374 -5.55(-2.99%)
Dec 28, 2023 183.71 188.31 182.13 185.35 423,648 +1.64(+0.89%)
Dec 27, 2023 184.60 186.03 183.32 183.71 288,767 +0.08(+0.04%)
Dec 26, 2023 182.89 185.60 182.26 183.63 190,502 +0.91(+0.50%)
Dec 22, 2023 184.10 186.16 182.27 182.72 439,293 +0.63(+0.35%)
Dec 21, 2023 182.77 184.99 181.88 182.09 274,445 +2.27(+1.26%)
Dec 20, 2023 182.99 185.29 179.16 179.82 604,490 -2.28(-1.25%)
Dec 19, 2023 179.72 182.78 179.26 182.10 455,478 +5.34(+3.02%)
Dec 18, 2023 182.52 182.91 175.94 176.76 545,023 -4.46(-2.46%)
Dec 15, 2023 181.99 185.73 178.35 181.22 1,268,824 +0.81(+0.45%)
Dec 14, 2023 180.97 187.87 177.97 180.41 1,142,381 +5.49(+3.14%)
Dec 13, 2023 162.53 175.69 162.53 174.92 942,210 +11.97(+7.35%)
Dec 12, 2023 161.50 164.57 160.50 162.95 524,898 +2.21(+1.37%)
Dec 11, 2023 159.60 162.55 159.25 160.74 294,034 +1.47(+0.92%)
Dec 08, 2023 160.48 164.71 158.33 159.27 472,497 -2.60(-1.61%)
Dec 07, 2023 155.49 164.50 154.71 161.87 2,101,469 +5.67(+3.63%)
Dec 06, 2023 155.74 157.30 152.91 156.20 377,645 +1.65(+1.07%)
Dec 05, 2023 160.22 166.23 151.90 154.55 430,145 -6.95(-4.30%)
Dec 04, 2023 161.60 166.29 160.61 161.50 495,347 -3.44(-2.09%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.