Recro Pharma Inc (NQ: REPH )

3.550 USD -0.150 (-4.05%)
Official Closing Price Updated: 7:27 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.890 8.260 7.800 8.170 398,265 +0.17(+2.12%)
Mar 30, 2020 6.710 8.690 6.680 8.000 580,439 +1.36(+20.48%)
Mar 27, 2020 7.430 7.520 6.600 6.640 660,700 -1.03(-13.43%)
Mar 26, 2020 8.130 8.410 7.580 7.670 304,109 -0.43(-5.31%)
Mar 25, 2020 7.570 8.136 7.160 8.100 233,919 +0.51(+6.72%)
Mar 24, 2020 7.340 7.810 7.240 7.590 246,238 +0.48(+6.75%)
Mar 23, 2020 7.010 7.240 6.540 7.110 249,423 +0.20(+2.89%)
Mar 20, 2020 7.380 7.650 6.850 6.910 359,500 -0.39(-5.34%)
Mar 19, 2020 6.580 7.495 6.341 7.300 367,624 +0.74(+11.28%)
Mar 18, 2020 7.170 7.320 6.100 6.560 417,587 -0.96(-12.77%)
Mar 17, 2020 6.970 7.770 6.620 7.520 311,484 +0.58(+8.36%)
Mar 16, 2020 7.070 7.410 6.850 6.940 571,398 -0.69(-9.04%)
Mar 13, 2020 8.150 8.727 7.440 7.630 453,900 -0.22(-2.80%)
Mar 12, 2020 8.720 8.810 7.690 7.850 585,673 -1.32(-14.39%)
Mar 11, 2020 9.480 9.480 9.110 9.170 500,853 -0.32(-3.37%)
Mar 10, 2020 9.740 9.860 9.200 9.490 405,340 -0.14(-1.45%)
Mar 09, 2020 9.220 9.800 9.060 9.630 791,067 -0.20(-2.03%)
Mar 06, 2020 10.00 10.07 9.600 9.830 1,168,500 -0.45(-4.38%)
Mar 05, 2020 10.73 11.12 10.15 10.28 509,811 -0.72(-6.55%)
Mar 04, 2020 9.500 11.43 9.410 11.00 2,970,034 -3.35(-23.34%)
Mar 03, 2020 14.79 15.13 14.00 14.35 186,029 -0.45(-3.04%)
Mar 02, 2020 14.35 15.02 14.10 14.80 382,517 +0.46(+3.21%)
Feb 28, 2020 14.45 14.75 13.94 14.34 325,700 -0.46(-3.14%)
Feb 27, 2020 15.05 15.33 14.61 14.80 279,846 -0.54(-3.49%)
Feb 26, 2020 15.62 15.99 15.25 15.34 257,403 -0.14(-0.90%)
Feb 25, 2020 15.62 15.87 15.25 15.48 386,713 -0.13(-0.86%)
Feb 24, 2020 16.37 16.50 15.61 15.62 224,742 -1.26(-7.49%)
Feb 21, 2020 16.85 17.21 16.59 16.88 187,800 +0.08(+0.51%)
Feb 20, 2020 16.72 17.06 16.10 16.80 289,909 -0.15(-0.86%)
Feb 19, 2020 17.51 17.57 16.50 16.94 284,600 -0.60(-3.42%)
Feb 18, 2020 18.48 18.70 17.50 17.54 138,026 -0.94(-5.09%)
Feb 14, 2020 18.81 19.19 18.37 18.48 242,500 -0.30(-1.60%)
Feb 13, 2020 18.29 19.21 18.10 18.78 348,506 +0.53(+2.90%)
Feb 12, 2020 17.74 18.38 17.62 18.25 301,140 +0.56(+3.17%)
Feb 11, 2020 17.75 18.16 17.59 17.69 286,014 -0.01(-0.06%)
Feb 10, 2020 17.73 17.98 17.41 17.70 252,080 -0.04(-0.23%)
Feb 07, 2020 17.75 17.88 17.36 17.74 370,800 +0.04(+0.23%)
Feb 06, 2020 17.73 18.01 17.56 17.70 617,954 +0.01(+0.03%)
Feb 05, 2020 17.37 17.84 16.90 17.70 253,899 +0.62(+3.66%)
Feb 04, 2020 16.83 17.93 16.76 17.07 445,543 +0.45(+2.71%)
Feb 03, 2020 16.66 16.76 16.39 16.62 189,933 +0.13(+0.79%)
Jan 31, 2020 16.53 16.78 16.30 16.49 174,400 -0.06(-0.36%)
Jan 30, 2020 16.46 16.92 16.41 16.55 183,480 -0.03(-0.18%)
Jan 29, 2020 16.40 16.95 16.40 16.58 176,708 +0.18(+1.10%)
Jan 28, 2020 15.86 16.49 15.72 16.40 209,483 +0.63(+3.99%)
Jan 27, 2020 15.65 16.17 15.60 15.77 356,511 -0.11(-0.69%)
Jan 24, 2020 16.27 16.45 15.73 15.88 160,000 -0.34(-2.10%)
Jan 23, 2020 16.31 16.41 16.08 16.22 137,350 -0.22(-1.34%)
Jan 22, 2020 16.48 16.68 16.12 16.44 234,297 +0.06(+0.37%)
Jan 21, 2020 16.10 16.91 15.84 16.38 308,949 +0.28(+1.74%)
Jan 17, 2020 16.37 16.47 15.93 16.10 205,300 -0.16(-1.01%)
Jan 16, 2020 16.34 16.85 16.25 16.26 325,722 -0.02(-0.09%)
Jan 15, 2020 16.46 16.83 16.20 16.28 352,862 -0.14(-0.85%)
Jan 14, 2020 16.48 17.12 16.33 16.42 718,060 -0.06(-0.36%)
Jan 13, 2020 16.49 16.59 16.22 16.48 332,906 -0.01(-0.06%)
Jan 10, 2020 16.64 16.83 16.43 16.49 173,100 -0.29(-1.73%)
Jan 09, 2020 16.46 16.99 16.35 16.78 172,997 +0.31(+1.88%)
Jan 08, 2020 16.95 17.15 16.37 16.47 181,619 -0.53(-3.12%)
Jan 07, 2020 17.04 17.16 16.72 17.00 149,297 -0.08(-0.47%)
Jan 06, 2020 16.91 17.48 16.64 17.08 235,156 +0.05(+0.29%)
Jan 03, 2020 17.24 17.48 16.65 17.03 210,100 -0.50(-2.85%)
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.