Recro Pharma Inc (NQ: REPH )

2.310 USD -0.080 (-3.35%)
Official Closing Price Updated: 4:54 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 2.380 2.390 2.310 2.310 149,914 -0.08(-3.35%)
Dec 01, 2020 2.430 2.530 2.350 2.390 232,972 +0.00(+0.00%)
Nov 30, 2020 2.500 2.600 2.360 2.390 446,312 -0.11(-4.40%)
Nov 27, 2020 2.360 2.536 2.360 2.500 451,500 +0.12(+5.04%)
Nov 25, 2020 2.340 2.410 2.160 2.380 542,500 +0.06(+2.59%)
Nov 24, 2020 2.040 2.410 2.020 2.320 916,377 +0.30(+14.85%)
Nov 23, 2020 2.010 2.080 1.970 2.020 427,367 +0.04(+2.02%)
Nov 20, 2020 1.940 2.030 1.940 1.980 264,500 +0.01(+0.51%)
Nov 19, 2020 1.950 1.970 1.905 1.970 215,686 +0.05(+2.60%)
Nov 18, 2020 1.920 1.960 1.900 1.920 263,977 +0.01(+0.52%)
Nov 17, 2020 1.960 1.962 1.880 1.910 93,332 -0.07(-3.54%)
Nov 16, 2020 1.900 1.980 1.840 1.980 434,349 +0.10(+5.32%)
Nov 13, 2020 1.720 1.920 1.700 1.880 661,000 +0.19(+11.24%)
Nov 12, 2020 1.750 1.760 1.660 1.690 231,517 -0.08(-4.52%)
Nov 11, 2020 1.880 1.880 1.720 1.770 251,761 -0.03(-1.67%)
Nov 10, 2020 1.980 2.000 1.760 1.800 385,417 -0.18(-9.09%)
Nov 09, 2020 1.830 2.050 1.771 1.980 666,205 +0.38(+23.75%)
Nov 06, 2020 1.590 1.645 1.560 1.600 225,800 +0.03(+1.91%)
Nov 05, 2020 1.630 1.650 1.550 1.570 300,302 -0.03(-1.88%)
Nov 04, 2020 1.550 1.690 1.540 1.600 244,555 +0.07(+4.58%)
Nov 03, 2020 1.540 1.570 1.520 1.530 279,060 +0.02(+1.32%)
Nov 02, 2020 1.540 1.580 1.490 1.510 236,081 -0.08(-5.03%)
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%)
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.