Recro Pharma Inc (NQ: REPH )

3.560 USD -0.140 (-3.78%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.910 7.170 6.830 7.100 255,500 +0.22(+3.20%)
Dec 28, 2018 6.750 7.130 6.750 6.880 149,900 +0.04(+0.58%)
Dec 27, 2018 6.920 7.000 6.730 6.840 167,204 -0.19(-2.70%)
Dec 26, 2018 6.760 7.110 6.760 7.030 146,783 +0.27(+3.99%)
Dec 24, 2018 6.800 6.820 6.750 6.760 54,300 -0.04(-0.59%)
Dec 21, 2018 6.890 7.210 6.710 6.800 321,700 -0.08(-1.16%)
Dec 20, 2018 6.850 7.040 6.690 6.880 119,210 +0.00(+0.00%)
Dec 19, 2018 6.970 7.160 6.840 6.880 80,933 -0.08(-1.22%)
Dec 18, 2018 6.970 7.220 6.905 6.965 113,804 +0.04(+0.51%)
Dec 17, 2018 7.560 7.580 6.860 6.930 170,365 -0.71(-9.29%)
Dec 14, 2018 7.550 7.780 7.530 7.640 92,500 +0.07(+0.92%)
Dec 13, 2018 7.800 7.800 7.420 7.570 58,517 -0.21(-2.70%)
Dec 12, 2018 7.850 8.000 7.750 7.780 113,391 -0.05(-0.64%)
Dec 11, 2018 7.990 7.990 7.556 7.830 183,031 -0.04(-0.51%)
Dec 10, 2018 7.530 7.880 7.253 7.870 95,869 -0.05(-0.63%)
Dec 07, 2018 7.600 7.970 7.550 7.920 192,800 +0.38(+5.04%)
Dec 06, 2018 7.040 7.920 7.040 7.540 281,494 +0.47(+6.65%)
Dec 04, 2018 6.940 7.280 6.940 7.070 142,500 +0.06(+0.86%)
Dec 03, 2018 6.790 7.080 6.650 7.010 274,533 +0.44(+6.70%)
Nov 30, 2018 6.770 6.805 6.470 6.570 174,500 -0.19(-2.81%)
Nov 29, 2018 6.840 6.960 6.750 6.760 100,998 -0.11(-1.60%)
Nov 28, 2018 6.940 6.997 6.845 6.870 148,474 -0.07(-1.01%)
Nov 27, 2018 6.720 7.000 6.560 6.940 181,140 +0.17(+2.51%)
Nov 26, 2018 6.580 6.850 6.496 6.770 191,093 +0.30(+4.64%)
Nov 23, 2018 6.430 6.660 6.410 6.470 35,700 -0.04(-0.61%)
Nov 21, 2018 6.510 6.510 6.510 0 +0.07(+1.09%)
Nov 20, 2018 6.470 6.550 6.390 6.440 65,725 -0.13(-1.98%)
Nov 19, 2018 6.590 6.710 6.450 6.570 102,871 +0.02(+0.31%)
Nov 16, 2018 6.390 6.560 6.300 6.550 115,000 +0.15(+2.34%)
Nov 15, 2018 6.600 6.640 6.290 6.400 135,546 -0.18(-2.74%)
Nov 14, 2018 6.880 6.890 6.450 6.580 162,555 -0.26(-3.80%)
Nov 13, 2018 7.060 7.310 6.800 6.840 130,337 -0.16(-2.29%)
Nov 12, 2018 7.340 7.360 6.930 7.000 95,388 -0.35(-4.76%)
Nov 09, 2018 7.200 7.360 6.940 7.350 115,600 +0.16(+2.23%)
Nov 08, 2018 7.320 7.380 7.120 7.190 105,781 -0.10(-1.37%)
Nov 07, 2018 7.220 7.465 6.820 7.290 116,986 +0.18(+2.53%)
Nov 06, 2018 7.180 7.270 6.970 7.110 259,045 -0.08(-1.11%)
Nov 05, 2018 7.010 7.270 7.010 7.190 172,410 +0.19(+2.71%)
Nov 02, 2018 6.970 7.040 6.680 7.000 93,400 +0.30(+4.48%)
Nov 01, 2018 6.500 6.890 6.460 6.700 122,398 +0.24(+3.72%)
Oct 31, 2018 6.510 6.530 6.240 6.460 63,772 +0.03(+0.47%)
Oct 30, 2018 6.240 6.450 6.040 6.430 73,791 +0.18(+2.88%)
Oct 29, 2018 6.650 6.670 6.170 6.250 117,282 -0.32(-4.87%)
Oct 26, 2018 6.720 6.890 6.410 6.570 144,100 -0.24(-3.52%)
Oct 25, 2018 7.000 7.090 6.740 6.810 145,107 -0.14(-2.01%)
Oct 24, 2018 6.890 7.140 6.820 6.950 228,132 +0.11(+1.61%)
Oct 23, 2018 7.130 7.193 6.750 6.840 173,742 -0.38(-5.26%)
Oct 22, 2018 7.250 7.270 7.100 7.220 163,993 -0.01(-0.14%)
Oct 19, 2018 7.180 7.380 7.100 7.230 184,500 +0.05(+0.70%)
Oct 18, 2018 7.260 7.270 6.910 7.180 130,273 -0.06(-0.83%)
Oct 17, 2018 7.150 7.250 6.950 7.240 161,589 +0.06(+0.84%)
Oct 16, 2018 7.060 7.250 7.030 7.180 170,065 +0.18(+2.57%)
Oct 15, 2018 6.680 7.130 6.600 7.000 213,766 +0.34(+5.11%)
Oct 12, 2018 6.750 6.860 6.530 6.660 170,700 +0.00(+0.00%)
Oct 11, 2018 6.680 6.930 6.630 6.660 105,064 -0.09(-1.33%)
Oct 10, 2018 6.940 7.090 6.740 6.750 115,618 -0.19(-2.74%)
Oct 09, 2018 6.960 7.100 6.790 6.940 316,300 -0.02(-0.29%)
Oct 08, 2018 7.220 7.220 6.730 6.960 245,648 -0.24(-3.33%)
Oct 05, 2018 7.200 7.370 7.010 7.200 204,600 +0.01(+0.14%)
Oct 04, 2018 7.130 7.320 7.050 7.190 163,477 +0.06(+0.84%)
Oct 03, 2018 7.210 7.470 7.050 7.130 203,325 -0.04(-0.56%)
Oct 02, 2018 7.290 7.340 7.080 7.170 183,447 -0.03(-0.42%)
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.