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 (%)
Dec 31, 2014 2.790 2.860 2.860 2.860 8,300 -0.03(-1.04%)
Dec 30, 2014 2.800 2.890 2.710 2.890 6,795 -0.01(-0.34%)
Dec 29, 2014 2.940 2.940 2.840 2.900 9,547 -0.06(-2.03%)
Dec 26, 2014 2.900 2.960 2.830 2.960 19,616 +0.11(+3.86%)
Dec 24, 2014 2.800 2.850 2.850 2.850 8,100 +0.00(+0.00%)
Dec 23, 2014 2.900 3.000 2.730 2.850 18,988 +0.01(+0.35%)
Dec 22, 2014 2.740 2.850 2.740 2.840 8,106 +0.13(+4.80%)
Dec 19, 2014 2.750 2.790 2.550 2.710 12,191 -0.03(-1.09%)
Dec 18, 2014 2.460 2.760 2.430 2.740 61,399 +0.27(+10.93%)
Dec 17, 2014 2.840 2.840 2.390 2.470 21,545 -0.31(-11.15%)
Dec 16, 2014 2.360 2.780 2.360 2.780 27,215 +0.31(+12.55%)
Dec 15, 2014 2.450 2.540 2.390 2.470 234,538 -0.09(-3.52%)
Dec 12, 2014 2.550 2.570 2.530 2.560 52,997 -0.04(-1.54%)
Dec 11, 2014 2.620 2.735 2.570 2.600 42,019 +0.00(+0.00%)
Dec 10, 2014 2.660 2.820 2.600 2.600 46,796 -0.06(-2.26%)
Dec 09, 2014 2.910 2.910 2.580 2.660 37,982 -0.24(-8.28%)
Dec 08, 2014 2.820 3.000 2.820 2.900 45,718 +0.06(+2.11%)
Dec 05, 2014 2.750 2.960 2.640 2.840 65,475 +0.14(+5.19%)
Dec 04, 2014 2.530 2.750 2.525 2.700 22,035 +0.15(+5.88%)
Dec 03, 2014 2.550 2.590 2.540 2.550 26,704 -0.05(-1.94%)
Dec 02, 2014 2.650 2.650 2.500 2.600 360,160 -0.05(-1.87%)
Dec 01, 2014 2.690 2.870 2.638 2.650 3,074 -0.12(-4.33%)
Nov 28, 2014 2.750 2.770 2.610 2.770 22,383 +0.07(+2.59%)
Nov 26, 2014 2.710 2.700 2.700 2.700 3,100 +0.00(+0.00%)
Nov 25, 2014 2.671 2.729 2.670 2.700 10,957 +0.03(+1.12%)
Nov 24, 2014 2.680 2.680 2.550 2.670 16,150 -0.01(-0.37%)
Nov 21, 2014 2.710 2.710 2.680 2.680 2,804 -0.04(-1.47%)
Nov 20, 2014 2.720 2.720 2.670 2.720 27,957 +0.00(+0.00%)
Nov 19, 2014 2.640 2.740 2.640 2.720 17,526 +0.03(+1.12%)
Nov 18, 2014 2.780 2.780 2.630 2.690 20,746 -0.04(-1.47%)
Nov 17, 2014 2.750 2.780 2.720 2.730 47,666 -0.05(-1.83%)
Nov 13, 2014 2.760 2.781 2.781 2.781 5,800 -0.08(-2.76%)
Nov 12, 2014 2.950 3.000 2.750 2.860 15,794 -0.07(-2.39%)
Nov 11, 2014 2.960 3.020 2.890 2.930 10,570 -0.07(-2.33%)
Nov 10, 2014 2.850 3.020 2.850 3.000 51,098 +0.18(+6.38%)
Nov 07, 2014 2.850 2.950 2.760 2.820 13,630 -0.06(-2.08%)
Nov 06, 2014 2.890 2.890 2.880 2.880 5,203 +0.00(+0.00%)
Nov 05, 2014 2.860 2.940 2.860 2.880 4,244 -0.07(-2.37%)
Nov 04, 2014 2.800 2.960 2.750 2.950 15,997 +0.14(+4.98%)
Nov 03, 2014 2.780 2.830 2.750 2.810 14,295 +0.06(+2.18%)
Oct 31, 2014 2.750 2.810 2.720 2.750 21,492 +0.00(+0.00%)
Oct 30, 2014 2.820 2.820 2.710 2.750 15,284 -0.02(-0.72%)
Oct 29, 2014 2.768 2.780 2.710 2.770 14,135 +0.02(+0.73%)
Oct 28, 2014 2.780 2.820 2.680 2.750 7,287 -0.05(-1.79%)
Oct 27, 2014 2.880 2.830 2.830 2.800 19,585 -0.03(-1.06%)
Oct 24, 2014 2.890 2.950 2.780 2.830 5,945 -0.02(-0.70%)
Oct 23, 2014 2.960 2.960 2.830 2.850 4,910 -0.11(-3.72%)
Oct 22, 2014 2.980 2.980 2.830 2.960 6,270 +0.02(+0.71%)
Oct 21, 2014 3.030 3.030 2.930 2.939 6,289 -0.07(-2.36%)
Oct 20, 2014 2.930 3.050 2.910 3.010 12,838 -0.01(-0.33%)
Oct 17, 2014 2.830 3.020 2.710 3.020 19,231 +0.27(+9.82%)
Oct 16, 2014 2.800 2.810 2.650 2.750 4,524 -0.06(-2.14%)
Oct 15, 2014 2.830 2.830 2.690 2.810 17,965 -0.06(-2.09%)
Oct 14, 2014 2.800 2.880 2.780 2.870 4,861 -0.03(-1.03%)
Oct 13, 2014 2.870 2.920 2.650 2.900 32,970 +0.10(+3.57%)
Oct 10, 2014 2.940 2.940 2.780 2.800 17,841 -0.11(-3.78%)
Oct 09, 2014 2.960 3.040 2.900 2.910 6,487 -0.06(-2.02%)
Oct 08, 2014 3.110 3.240 2.960 2.970 22,034 -0.08(-2.62%)
Oct 07, 2014 3.150 3.180 3.030 3.050 14,420 -0.13(-4.09%)
Oct 06, 2014 3.270 3.270 3.100 3.180 4,420 -0.09(-2.76%)
Oct 03, 2014 3.170 3.298 2.800 3.270 17,964 -0.02(-0.76%)
Oct 02, 2014 3.170 3.390 2.990 3.295 21,459 +0.19(+5.95%)
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.