Recro Pharma Inc (NQ: REPH )

4.910 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 5.000 5.210 4.860 4.910 801,426 -0.13(-2.58%)
Feb 24, 2021 4.850 5.290 4.790 5.040 701,351 +0.18(+3.70%)
Feb 23, 2021 4.640 4.860 4.160 4.860 932,900 -0.04(-0.82%)
Feb 22, 2021 4.410 5.090 4.360 4.900 924,233 +0.34(+7.46%)
Feb 19, 2021 4.230 4.595 4.160 4.560 442,500 +0.31(+7.29%)
Feb 18, 2021 4.420 4.420 4.240 4.250 387,882 -0.17(-3.85%)
Feb 17, 2021 4.260 4.500 4.240 4.420 281,121 +0.00(+0.00%)
Feb 16, 2021 4.590 4.680 4.210 4.420 652,548 -0.16(-3.49%)
Feb 12, 2021 4.610 4.620 4.365 4.580 352,700 +0.00(+0.00%)
Feb 11, 2021 4.250 4.870 4.170 4.580 1,591,453 +0.45(+10.90%)
Feb 10, 2021 4.120 4.240 3.910 4.130 434,636 +0.07(+1.72%)
Feb 09, 2021 3.910 4.170 3.850 4.060 507,268 +0.16(+4.10%)
Feb 08, 2021 3.730 4.100 3.670 3.900 1,004,898 +0.25(+6.85%)
Feb 05, 2021 3.740 3.870 3.620 3.650 757,000 -0.08(-2.14%)
Feb 04, 2021 3.880 4.080 3.680 3.730 844,152 -0.01(-0.27%)
Feb 03, 2021 3.540 3.820 3.540 3.740 947,797 +0.29(+8.41%)
Feb 02, 2021 3.290 3.450 3.200 3.450 417,318 +0.24(+7.48%)
Feb 01, 2021 3.130 3.260 3.070 3.210 387,124 +0.08(+2.56%)
Jan 29, 2021 3.110 3.330 3.040 3.130 663,900 +0.04(+1.29%)
Jan 28, 2021 3.140 3.180 3.030 3.090 338,056 -0.07(-2.22%)
Jan 27, 2021 3.200 3.340 3.070 3.160 618,692 -0.19(-5.67%)
Jan 26, 2021 3.550 3.570 3.330 3.350 522,434 -0.14(-4.01%)
Jan 25, 2021 3.710 3.750 3.420 3.490 987,023 -0.06(-1.69%)
Jan 22, 2021 3.500 3.730 3.450 3.550 821,200 -0.15(-4.05%)
Jan 21, 2021 3.320 3.790 3.260 3.700 1,753,150 +0.45(+13.85%)
Jan 20, 2021 3.080 3.740 3.030 3.250 3,682,410 +0.22(+7.26%)
Jan 19, 2021 2.990 3.080 2.940 3.030 755,540 +0.06(+2.02%)
Jan 15, 2021 2.950 3.020 2.910 2.970 596,700 +0.01(+0.34%)
Jan 14, 2021 2.970 3.018 2.860 2.960 812,532 +0.04(+1.37%)
Jan 13, 2021 2.880 2.970 2.820 2.920 475,263 +0.01(+0.34%)
Jan 12, 2021 3.040 3.040 2.860 2.910 696,442 -0.09(-3.00%)
Jan 11, 2021 2.950 3.080 2.950 3.000 398,546 +0.01(+0.33%)
Jan 08, 2021 3.070 3.075 2.950 2.990 404,100 -0.09(-2.92%)
Jan 07, 2021 3.040 3.100 2.920 3.080 526,184 +0.06(+1.99%)
Jan 06, 2021 3.140 3.200 2.945 3.020 962,266 -0.07(-2.27%)
Jan 05, 2021 3.100 3.140 3.000 3.090 555,590 +0.00(+0.00%)
Jan 04, 2021 2.930 3.120 2.930 3.090 1,047,519 +0.24(+8.42%)
Dec 31, 2020 2.850 2.850 2.850 525,737 -0.07(-2.40%)
Dec 30, 2020 2.960 3.090 2.910 2.920 525,737 -0.04(-1.35%)
Dec 29, 2020 3.000 3.040 2.870 2.960 638,360 -0.10(-3.27%)
Dec 28, 2020 3.160 3.200 2.980 3.060 577,416 +0.06(+2.00%)
Dec 24, 2020 3.210 3.210 2.950 3.000 559,700 -0.24(-7.41%)
Dec 23, 2020 3.280 3.400 3.210 3.240 932,747 -0.04(-1.22%)
Dec 22, 2020 3.000 3.400 2.840 3.280 1,560,666 +0.31(+10.44%)
Dec 21, 2020 3.000 3.040 2.800 2.970 772,373 -0.03(-1.00%)
Dec 18, 2020 3.070 3.100 2.980 3.000 886,600 -0.08(-2.60%)
Dec 17, 2020 3.250 3.300 3.040 3.080 1,322,943 -0.17(-5.23%)
Dec 16, 2020 3.150 3.570 3.060 3.250 2,498,604 +0.22(+7.26%)
Dec 15, 2020 3.400 3.430 2.800 3.030 2,841,119 -0.40(-11.66%)
Dec 14, 2020 3.710 4.330 3.250 3.430 22,805,426 +0.48(+16.07%)
Dec 11, 2020 2.130 3.250 2.100 2.955 6,614,700 +0.79(+36.81%)
Dec 10, 2020 2.140 2.280 2.140 2.160 246,137 +0.02(+0.93%)
Dec 09, 2020 2.250 2.280 2.030 2.140 314,264 -0.07(-3.17%)
Dec 08, 2020 2.300 2.324 2.170 2.210 269,825 -0.09(-3.91%)
Dec 07, 2020 2.310 2.380 2.290 2.300 211,004 +0.01(+0.44%)
Dec 04, 2020 2.240 2.314 2.200 2.290 168,400 +0.08(+3.62%)
Dec 03, 2020 2.320 2.320 2.150 2.210 347,855 -0.10(-4.33%)
Dec 02, 2020 2.380 2.390 2.310 2.310 149,914 -0.08(-3.35%)
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.