Recro Pharma Inc (NQ: REPH )

3.530 USD -0.020 (-0.56%)
Streaming Delayed Price Updated: 2:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 18.46 18.52 17.14 17.53 344,517 -0.80(-4.36%)
Dec 31, 2019 18.82 19.00 18.19 18.33 275,500 -0.49(-2.60%)
Dec 30, 2019 18.31 18.94 17.79 18.82 671,574 +0.59(+3.24%)
Dec 27, 2019 18.45 19.00 17.64 18.23 255,700 -0.13(-0.71%)
Dec 26, 2019 18.06 18.64 18.06 18.36 443,819 +0.36(+2.00%)
Dec 24, 2019 17.98 18.23 17.77 18.00 119,900 +0.01(+0.06%)
Dec 23, 2019 17.76 18.12 17.66 17.99 370,051 +0.26(+1.47%)
Dec 20, 2019 17.93 18.14 17.27 17.73 664,200 -0.27(-1.47%)
Dec 19, 2019 16.90 18.26 16.90 18.00 733,258 +1.10(+6.48%)
Dec 18, 2019 16.82 17.03 16.44 16.90 585,508 +0.11(+0.66%)
Dec 17, 2019 16.57 16.91 16.36 16.79 273,122 +0.30(+1.79%)
Dec 16, 2019 16.93 16.96 16.49 16.50 388,819 -0.31(-1.87%)
Dec 13, 2019 16.70 17.02 16.47 16.81 354,800 +0.06(+0.36%)
Dec 12, 2019 16.61 16.89 16.26 16.75 406,561 +0.10(+0.60%)
Dec 11, 2019 17.18 17.25 16.52 16.65 206,593 -0.53(-3.08%)
Dec 10, 2019 17.04 17.36 17.00 17.18 279,937 +0.17(+1.00%)
Dec 09, 2019 16.39 17.20 16.35 17.01 592,059 +0.51(+3.09%)
Dec 06, 2019 16.29 16.55 16.29 16.50 118,100 +0.25(+1.54%)
Dec 05, 2019 16.56 16.79 16.16 16.25 194,306 -0.41(-2.46%)
Dec 04, 2019 16.97 16.98 16.41 16.66 161,509 -0.21(-1.24%)
Dec 03, 2019 17.02 17.36 16.51 16.87 231,181 -0.23(-1.35%)
Dec 02, 2019 16.69 17.20 16.57 17.10 305,659 +0.56(+3.39%)
Nov 29, 2019 16.19 17.00 16.19 16.54 112,800 +0.40(+2.48%)
Nov 27, 2019 15.92 16.19 15.75 16.14 188,700 +0.29(+1.83%)
Nov 26, 2019 15.54 15.92 15.26 15.85 391,556 +0.36(+2.32%)
Nov 25, 2019 15.09 15.97 15.01 15.49 247,682 +0.33(+2.18%)
Nov 22, 2019 15.94 16.00 14.67 15.16 658,800 -2.26(-12.97%)
Nov 21, 2019 17.11 17.75 16.51 17.42 459,170 +0.49(+2.89%)
Nov 20, 2019 16.64 17.15 16.55 16.93 335,292 +0.09(+0.53%)
Nov 19, 2019 16.56 17.00 16.23 16.84 337,496 +0.23(+1.38%)
Nov 18, 2019 17.03 17.31 16.44 16.61 301,101 -0.49(-2.87%)
Nov 15, 2019 16.68 17.36 16.45 17.10 427,700 +0.59(+3.57%)
Nov 14, 2019 17.03 17.30 16.33 16.51 430,932 -0.62(-3.62%)
Nov 13, 2019 17.20 18.20 17.00 17.13 370,584 +0.27(+1.60%)
Nov 12, 2019 17.46 17.66 16.75 16.86 403,723 -0.60(-3.44%)
Nov 11, 2019 17.79 17.79 17.17 17.46 236,105 +0.01(+0.06%)
Nov 08, 2019 16.35 17.86 15.95 17.45 1,005,500 +1.74(+11.08%)
Nov 07, 2019 15.87 16.10 15.46 15.71 704,719 -0.27(-1.69%)
Nov 06, 2019 16.35 16.46 15.86 15.98 190,819 -0.37(-2.26%)
Nov 05, 2019 16.41 16.75 15.74 16.35 214,170 +0.17(+1.05%)
Nov 04, 2019 15.92 16.44 15.65 16.18 245,046 +0.43(+2.73%)
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.