Recro Pharma Inc (NQ: REPH )

3.160 USD -0.190 (-5.67%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.670 1.680 1.580 1.590 280,500 -0.10(-5.92%)
Oct 29, 2020 1.750 1.750 1.650 1.690 228,211 -0.07(-3.98%)
Oct 28, 2020 1.780 1.820 1.760 1.760 208,524 -0.09(-4.86%)
Oct 27, 2020 1.850 1.850 1.810 1.850 265,901 +0.00(+0.00%)
Oct 26, 2020 1.950 2.000 1.830 1.850 333,527 -0.11(-5.61%)
Oct 23, 2020 1.990 2.010 1.940 1.960 96,100 -0.02(-1.01%)
Oct 22, 2020 1.990 2.020 1.940 1.980 180,162 -0.02(-1.00%)
Oct 21, 2020 2.010 2.060 1.980 2.000 253,132 -0.01(-0.50%)
Oct 20, 2020 2.120 2.200 1.950 2.010 477,479 -0.11(-5.19%)
Oct 19, 2020 2.170 2.215 2.110 2.120 119,063 -0.03(-1.40%)
Oct 16, 2020 2.160 2.220 2.100 2.150 175,100 -0.01(-0.46%)
Oct 15, 2020 2.150 2.210 2.150 2.160 69,069 -0.01(-0.46%)
Oct 14, 2020 2.270 2.310 2.160 2.170 161,603 -0.14(-6.06%)
Oct 13, 2020 2.210 2.380 2.170 2.310 122,451 +0.11(+5.00%)
Oct 12, 2020 2.310 2.310 2.140 2.200 210,487 -0.10(-4.35%)
Oct 09, 2020 2.340 2.360 2.280 2.300 105,200 -0.04(-1.71%)
Oct 08, 2020 2.200 2.370 2.160 2.340 197,076 +0.19(+8.84%)
Oct 07, 2020 2.030 2.180 2.027 2.150 181,197 +0.12(+5.91%)
Oct 06, 2020 2.130 2.150 2.020 2.030 293,921 -0.08(-3.79%)
Oct 05, 2020 2.080 2.130 2.050 2.110 142,203 +0.04(+1.93%)
Oct 02, 2020 1.990 2.100 1.930 2.070 149,800 +0.09(+4.55%)
Oct 01, 2020 2.110 2.140 1.910 1.980 560,746 -0.12(-5.71%)
Sep 30, 2020 2.100 2.140 2.090 2.100 95,004 +0.00(+0.00%)
Sep 29, 2020 2.160 2.170 2.030 2.100 245,485 -0.06(-2.78%)
Sep 28, 2020 2.130 2.240 2.080 2.160 148,705 +0.08(+3.85%)
Sep 25, 2020 2.070 2.120 2.030 2.080 202,000 -0.02(-0.95%)
Sep 24, 2020 2.150 2.220 2.040 2.100 155,449 -0.05(-2.33%)
Sep 23, 2020 2.250 2.270 2.110 2.150 249,924 -0.14(-6.11%)
Sep 22, 2020 2.450 2.450 2.240 2.290 252,050 -0.06(-2.55%)
Sep 21, 2020 2.470 2.470 2.220 2.350 257,498 -0.13(-5.24%)
Sep 18, 2020 2.350 2.530 2.327 2.480 412,800 +0.14(+5.98%)
Sep 17, 2020 2.260 2.360 2.240 2.340 199,952 +0.09(+4.00%)
Sep 16, 2020 2.130 2.320 2.110 2.250 304,706 +0.14(+6.64%)
Sep 15, 2020 2.160 2.220 2.075 2.110 267,463 -0.02(-0.94%)
Sep 14, 2020 2.150 2.200 2.080 2.130 229,214 -0.02(-0.93%)
Sep 11, 2020 2.200 2.200 2.120 2.150 156,400 -0.02(-0.92%)
Sep 10, 2020 2.250 2.300 2.160 2.170 140,942 -0.06(-2.69%)
Sep 09, 2020 2.240 2.260 2.160 2.230 128,725 -0.02(-0.89%)
Sep 08, 2020 2.100 2.290 2.040 2.250 363,853 +0.19(+9.22%)
Sep 04, 2020 2.310 2.360 2.040 2.060 1,069,500 -0.25(-10.82%)
Sep 03, 2020 2.730 2.780 2.210 2.310 1,204,349 -0.40(-14.76%)
Sep 02, 2020 2.770 2.840 2.700 2.710 247,143 -0.06(-2.17%)
Sep 01, 2020 2.720 2.790 2.620 2.770 205,031 +0.02(+0.73%)
Aug 31, 2020 2.700 2.800 2.650 2.750 183,309 +0.05(+1.85%)
Aug 28, 2020 2.700 2.770 2.650 2.700 121,800 +0.01(+0.37%)
Aug 27, 2020 2.850 2.860 2.600 2.690 277,578 -0.11(-3.93%)
Aug 26, 2020 2.700 2.850 2.660 2.800 221,201 +0.12(+4.48%)
Aug 25, 2020 2.760 2.770 2.550 2.680 407,173 -0.08(-2.90%)
Aug 24, 2020 2.890 2.910 2.730 2.760 331,336 -0.11(-3.83%)
Aug 21, 2020 2.750 2.925 2.750 2.870 321,900 +0.10(+3.61%)
Aug 20, 2020 2.900 2.920 2.750 2.770 519,243 -0.11(-3.82%)
Aug 19, 2020 2.970 2.970 2.760 2.880 507,824 -0.03(-1.03%)
Aug 18, 2020 3.150 3.150 2.890 2.910 737,428 -0.22(-7.03%)
Aug 17, 2020 3.060 3.170 3.043 3.130 207,644 +0.09(+2.96%)
Aug 14, 2020 3.110 3.150 3.040 3.040 229,000 -0.06(-1.94%)
Aug 13, 2020 3.030 3.180 2.950 3.100 495,941 +0.07(+2.31%)
Aug 12, 2020 3.280 3.320 3.010 3.030 667,242 -0.17(-5.31%)
Aug 11, 2020 3.420 3.440 3.200 3.200 592,734 -0.14(-4.19%)
Aug 10, 2020 3.710 3.720 3.130 3.340 2,052,382 -1.06(-24.09%)
Aug 07, 2020 4.120 4.435 4.100 4.400 283,300 +0.29(+7.06%)
Aug 06, 2020 4.200 4.290 4.060 4.110 192,501 -0.12(-2.84%)
Aug 05, 2020 4.400 4.410 4.200 4.230 102,975 -0.14(-3.31%)
Aug 04, 2020 4.100 4.430 4.100 4.375 250,654 +0.25(+5.93%)
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.