Recro Pharma Inc (NQ: REPH )

3.540 USD -0.010 (-0.28%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 8.060 8.060 8.060 0 -0.19(-2.30%)
Dec 29, 2016 8.190 8.449 8.020 8.250 156,027 +0.09(+1.10%)
Dec 28, 2016 7.350 8.300 7.330 8.160 182,267 +0.75(+10.12%)
Dec 27, 2016 7.460 7.590 7.170 7.410 289,533 -0.01(-0.13%)
Dec 23, 2016 7.420 7.420 7.420 0 -0.50(-6.31%)
Dec 22, 2016 7.930 8.100 7.700 7.920 230,777 -0.08(-1.00%)
Dec 21, 2016 7.520 8.118 7.400 8.000 247,107 +0.51(+6.81%)
Dec 20, 2016 7.330 7.589 7.250 7.490 164,481 +0.34(+4.76%)
Dec 19, 2016 7.240 7.650 7.080 7.150 258,875 +0.31(+4.53%)
Dec 16, 2016 6.470 6.960 6.450 6.840 206,767 +0.32(+4.91%)
Dec 15, 2016 6.870 6.870 6.370 6.520 155,488 -0.37(-5.37%)
Dec 14, 2016 6.800 7.110 6.600 6.890 248,294 +0.09(+1.32%)
Dec 13, 2016 5.910 6.990 5.890 6.800 1,535,221 +0.58(+9.32%)
Dec 12, 2016 6.620 6.685 6.100 6.220 211,120 -0.45(-6.75%)
Dec 09, 2016 6.640 7.070 6.640 6.670 100,571 +0.06(+0.91%)
Dec 08, 2016 6.500 6.750 6.130 6.610 321,029 -0.38(-5.44%)
Dec 07, 2016 7.140 7.230 6.710 6.990 217,461 -0.21(-2.92%)
Dec 06, 2016 7.350 7.490 7.200 7.200 73,010 -0.10(-1.37%)
Dec 05, 2016 7.320 7.500 7.091 7.300 104,629 -0.06(-0.82%)
Dec 02, 2016 6.430 7.588 6.430 7.360 456,097 +0.88(+13.58%)
Dec 01, 2016 8.000 8.024 6.330 6.480 515,437 -1.52(-19.00%)
Nov 30, 2016 8.640 8.700 7.920 8.000 298,581 -0.71(-8.15%)
Nov 29, 2016 9.480 9.562 8.560 8.710 632,223 -0.59(-6.34%)
Nov 28, 2016 8.920 10.17 8.631 9.300 4,702,181 +1.54(+19.85%)
Nov 25, 2016 7.990 8.000 7.670 7.760 35,513 -0.23(-2.88%)
Nov 23, 2016 7.990 7.990 7.990 0 -0.09(-1.11%)
Nov 22, 2016 8.520 8.600 8.060 8.080 52,237 -0.45(-5.28%)
Nov 21, 2016 8.530 8.630 8.360 8.530 58,888 -0.04(-0.47%)
Nov 18, 2016 8.780 8.840 8.370 8.570 124,127 -0.14(-1.61%)
Nov 17, 2016 8.240 8.710 8.200 8.710 57,661 +0.47(+5.70%)
Nov 16, 2016 7.800 8.290 7.750 8.240 226,506 +0.39(+4.97%)
Nov 15, 2016 7.890 8.060 7.600 7.850 107,390 -0.10(-1.26%)
Nov 14, 2016 8.400 8.400 7.700 7.950 97,331 -0.09(-1.12%)
Nov 11, 2016 7.630 8.111 7.530 8.040 156,057 +0.53(+7.06%)
Nov 10, 2016 7.490 7.700 7.350 7.510 103,022 +0.23(+3.16%)
Nov 09, 2016 7.200 7.500 7.031 7.280 170,112 +0.14(+1.96%)
Nov 08, 2016 6.990 7.160 6.960 7.140 32,486 +0.20(+2.88%)
Nov 07, 2016 6.940 7.191 6.889 6.940 30,986 +0.02(+0.29%)
Nov 04, 2016 6.940 7.040 6.900 6.920 22,254 -0.04(-0.57%)
Nov 03, 2016 6.990 7.020 6.900 6.960 28,957 -0.04(-0.57%)
Nov 02, 2016 7.100 7.190 7.000 7.000 21,643 -0.12(-1.69%)
Nov 01, 2016 7.010 7.250 7.010 7.120 18,582 +0.07(+0.99%)
Oct 31, 2016 7.130 7.289 7.025 7.050 21,598 -0.07(-0.98%)
Oct 28, 2016 7.110 7.240 7.000 7.120 34,868 +0.03(+0.42%)
Oct 27, 2016 7.110 7.370 7.070 7.090 29,293 -0.06(-0.84%)
Oct 26, 2016 7.330 7.340 7.000 7.150 42,310 -0.23(-3.12%)
Oct 25, 2016 7.520 7.590 7.370 7.380 82,387 -0.20(-2.64%)
Oct 24, 2016 7.600 7.720 7.456 7.580 50,058 -0.03(-0.39%)
Oct 21, 2016 7.390 7.780 7.310 7.610 63,997 +0.27(+3.68%)
Oct 20, 2016 7.430 7.640 7.141 7.340 146,686 -0.05(-0.68%)
Oct 19, 2016 7.830 7.850 7.270 7.390 56,658 -0.42(-5.38%)
Oct 18, 2016 8.000 8.140 7.730 7.810 58,487 -0.21(-2.62%)
Oct 17, 2016 7.900 8.060 7.610 8.020 50,431 +0.16(+2.04%)
Oct 14, 2016 8.000 8.040 7.690 7.860 36,546 -0.12(-1.50%)
Oct 13, 2016 7.780 8.120 7.780 7.980 48,504 +0.11(+1.40%)
Oct 12, 2016 8.310 8.310 7.800 7.870 66,443 -0.40(-4.84%)
Oct 11, 2016 8.480 8.485 8.010 8.270 151,699 -0.20(-2.36%)
Oct 10, 2016 8.210 8.619 8.210 8.470 139,232 +0.30(+3.67%)
Oct 07, 2016 8.150 8.310 8.070 8.170 69,054 +0.01(+0.12%)
Oct 06, 2016 8.610 8.610 8.160 8.160 68,933 -0.46(-5.34%)
Oct 05, 2016 8.690 8.755 8.580 8.620 69,325 +0.00(+0.00%)
Oct 04, 2016 9.000 9.000 8.510 8.620 57,103 -0.12(-1.37%)
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.