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 29, 2017 9.250 9.250 9.250 0 -0.20(-2.12%)
Dec 28, 2017 9.530 9.530 9.350 9.450 44,954 -0.04(-0.42%)
Dec 27, 2017 9.600 9.620 9.420 9.490 70,752 -0.11(-1.15%)
Dec 26, 2017 9.710 9.740 9.451 9.600 45,147 -0.13(-1.34%)
Dec 22, 2017 9.790 9.850 9.610 9.730 46,251 -0.02(-0.21%)
Dec 21, 2017 9.800 9.940 9.740 9.750 173,108 -0.04(-0.41%)
Dec 20, 2017 9.830 10.33 9.760 9.790 181,312 +0.01(+0.10%)
Dec 19, 2017 9.850 9.860 9.731 9.780 66,457 -0.03(-0.31%)
Dec 18, 2017 9.780 9.870 9.640 9.810 82,510 +0.04(+0.41%)
Dec 15, 2017 9.570 9.790 9.520 9.770 194,611 +0.20(+2.09%)
Dec 14, 2017 9.840 9.840 9.300 9.570 106,722 -0.21(-2.15%)
Dec 13, 2017 9.620 9.870 9.620 9.780 91,526 +0.21(+2.19%)
Dec 12, 2017 9.850 10.03 9.560 9.570 207,631 -0.25(-2.55%)
Dec 11, 2017 9.700 10.04 9.560 9.820 118,371 +0.17(+1.76%)
Dec 08, 2017 9.720 9.820 9.608 9.650 57,797 -0.05(-0.52%)
Dec 07, 2017 9.600 9.790 9.320 9.700 82,009 +0.18(+1.89%)
Dec 06, 2017 9.380 9.860 9.340 9.520 129,704 +0.19(+2.04%)
Dec 05, 2017 10.15 10.27 9.318 9.330 299,063 -0.77(-7.62%)
Dec 04, 2017 9.990 10.59 9.990 10.10 349,091 +0.19(+1.92%)
Dec 01, 2017 9.680 9.960 9.440 9.910 120,924 +0.27(+2.80%)
Nov 30, 2017 9.730 9.740 9.500 9.640 225,226 -0.04(-0.41%)
Nov 29, 2017 9.530 9.760 9.530 9.680 69,693 +0.19(+2.00%)
Nov 28, 2017 9.470 9.670 9.320 9.490 274,519 +0.02(+0.21%)
Nov 27, 2017 9.320 9.490 9.210 9.470 87,187 +0.09(+0.96%)
Nov 24, 2017 9.430 9.595 9.280 9.380 67,239 +0.00(+0.00%)
Nov 22, 2017 9.370 9.640 9.290 9.380 123,731 +0.05(+0.54%)
Nov 21, 2017 9.240 9.900 9.190 9.330 309,836 +0.19(+2.08%)
Nov 20, 2017 8.840 9.150 8.840 9.140 64,488 +0.37(+4.22%)
Nov 17, 2017 8.800 8.890 8.620 8.770 61,285 +0.00(+0.00%)
Nov 16, 2017 8.650 9.005 8.569 8.770 100,338 +0.18(+2.10%)
Nov 15, 2017 8.390 8.660 8.350 8.590 58,460 +0.25(+3.00%)
Nov 14, 2017 8.540 8.590 8.190 8.340 109,611 -0.28(-3.25%)
Nov 13, 2017 8.790 8.806 8.530 8.620 44,452 -0.13(-1.49%)
Nov 10, 2017 8.700 8.900 8.550 8.750 42,654 +0.01(+0.11%)
Nov 09, 2017 8.730 9.175 8.197 8.740 120,985 +0.26(+3.07%)
Nov 08, 2017 8.850 8.999 8.350 8.480 79,631 -0.43(-4.83%)
Nov 07, 2017 8.710 8.990 8.710 8.910 71,796 +0.16(+1.83%)
Nov 06, 2017 8.880 8.970 8.730 8.750 19,158 -0.07(-0.79%)
Nov 03, 2017 8.760 8.930 8.710 8.820 74,415 +0.10(+1.15%)
Nov 02, 2017 8.840 9.000 8.660 8.720 105,233 -0.08(-0.91%)
Nov 01, 2017 8.730 8.890 8.577 8.800 61,839 +0.17(+1.97%)
Oct 31, 2017 8.700 8.720 8.290 8.630 59,225 -0.01(-0.12%)
Oct 30, 2017 8.690 8.740 8.470 8.640 43,352 -0.02(-0.23%)
Oct 27, 2017 8.600 8.740 8.571 8.660 50,787 +0.03(+0.35%)
Oct 26, 2017 8.700 8.700 8.505 8.630 64,287 -0.07(-0.80%)
Oct 25, 2017 8.580 8.700 8.580 8.700 55,550 +0.07(+0.81%)
Oct 24, 2017 8.780 8.900 8.620 8.630 47,941 -0.19(-2.15%)
Oct 23, 2017 8.920 8.980 8.730 8.820 77,368 -0.15(-1.67%)
Oct 20, 2017 9.010 9.180 8.880 8.970 56,978 +0.02(+0.22%)
Oct 19, 2017 8.730 8.980 8.730 8.950 56,449 -0.06(-0.67%)
Oct 18, 2017 8.750 9.090 8.735 9.010 122,921 +0.30(+3.44%)
Oct 17, 2017 8.670 8.750 8.650 8.710 94,098 +0.06(+0.69%)
Oct 16, 2017 8.600 8.682 8.500 8.650 149,311 +0.07(+0.82%)
Oct 13, 2017 8.640 8.780 8.300 8.580 108,853 -0.02(-0.23%)
Oct 12, 2017 8.850 8.860 8.510 8.600 82,861 -0.20(-2.27%)
Oct 11, 2017 8.770 9.190 8.750 8.800 147,893 +0.08(+0.92%)
Oct 10, 2017 8.780 8.780 8.594 8.720 212,970 +0.13(+1.51%)
Oct 09, 2017 8.921 9.082 8.550 8.590 71,626 -0.42(-4.66%)
Oct 06, 2017 9.260 9.360 8.800 9.010 79,547 -0.24(-2.59%)
Oct 05, 2017 9.300 9.690 9.235 9.250 188,870 -0.04(-0.43%)
Oct 04, 2017 9.230 9.490 9.230 9.290 129,382 +0.10(+1.09%)
Oct 03, 2017 9.150 9.410 9.090 9.190 120,814 +0.09(+0.99%)
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.