Recro Pharma Inc (NQ: REPH )

3.030 USD +0.060 (+2.02%)
Official Closing Price Updated: 7:47 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.700 2.800 2.650 2.750 183,309 +0.05(+1.85%)
Aug 28, 2020 2.700 2.770 2.650 2.700 121,800 +0.01(+0.37%)
Aug 27, 2020 2.850 2.860 2.600 2.690 277,578 -0.11(-3.93%)
Aug 26, 2020 2.700 2.850 2.660 2.800 221,201 +0.12(+4.48%)
Aug 25, 2020 2.760 2.770 2.550 2.680 407,173 -0.08(-2.90%)
Aug 24, 2020 2.890 2.910 2.730 2.760 331,336 -0.11(-3.83%)
Aug 21, 2020 2.750 2.925 2.750 2.870 321,900 +0.10(+3.61%)
Aug 20, 2020 2.900 2.920 2.750 2.770 519,243 -0.11(-3.82%)
Aug 19, 2020 2.970 2.970 2.760 2.880 507,824 -0.03(-1.03%)
Aug 18, 2020 3.150 3.150 2.890 2.910 737,428 -0.22(-7.03%)
Aug 17, 2020 3.060 3.170 3.043 3.130 207,644 +0.09(+2.96%)
Aug 14, 2020 3.110 3.150 3.040 3.040 229,000 -0.06(-1.94%)
Aug 13, 2020 3.030 3.180 2.950 3.100 495,941 +0.07(+2.31%)
Aug 12, 2020 3.280 3.320 3.010 3.030 667,242 -0.17(-5.31%)
Aug 11, 2020 3.420 3.440 3.200 3.200 592,734 -0.14(-4.19%)
Aug 10, 2020 3.710 3.720 3.130 3.340 2,052,382 -1.06(-24.09%)
Aug 07, 2020 4.120 4.435 4.100 4.400 283,300 +0.29(+7.06%)
Aug 06, 2020 4.200 4.290 4.060 4.110 192,501 -0.12(-2.84%)
Aug 05, 2020 4.400 4.410 4.200 4.230 102,975 -0.14(-3.31%)
Aug 04, 2020 4.100 4.430 4.100 4.375 250,654 +0.25(+5.93%)
Aug 03, 2020 4.110 4.235 4.040 4.130 193,052 +0.04(+0.98%)
Jul 31, 2020 4.170 4.240 4.050 4.090 137,300 -0.11(-2.62%)
Jul 30, 2020 4.090 4.220 4.030 4.200 254,677 +0.07(+1.69%)
Jul 29, 2020 4.100 4.265 4.000 4.130 260,181 +0.04(+0.98%)
Jul 28, 2020 4.170 4.210 4.080 4.090 139,052 -0.09(-2.15%)
Jul 27, 2020 4.180 4.230 3.990 4.180 361,467 +0.03(+0.72%)
Jul 24, 2020 4.260 4.310 4.130 4.150 216,300 -0.11(-2.58%)
Jul 23, 2020 4.280 4.460 4.240 4.260 178,853 -0.02(-0.47%)
Jul 22, 2020 4.410 4.450 4.260 4.280 166,162 -0.15(-3.39%)
Jul 21, 2020 4.430 4.630 4.385 4.430 343,077 +0.03(+0.68%)
Jul 20, 2020 4.640 4.730 4.300 4.400 493,555 -0.30(-6.48%)
Jul 17, 2020 4.490 4.950 4.460 4.705 560,900 +0.15(+3.18%)
Jul 16, 2020 4.370 4.600 4.260 4.560 234,510 +0.16(+3.64%)
Jul 15, 2020 4.170 4.460 4.170 4.400 243,842 +0.26(+6.28%)
Jul 14, 2020 4.090 4.150 3.990 4.140 170,211 +0.08(+1.97%)
Jul 13, 2020 4.220 4.280 4.050 4.060 189,930 -0.11(-2.64%)
Jul 10, 2020 4.140 4.270 4.067 4.170 128,800 +0.02(+0.48%)
Jul 09, 2020 4.340 4.390 4.130 4.150 164,862 -0.20(-4.60%)
Jul 08, 2020 4.280 4.400 4.180 4.350 323,861 +0.03(+0.69%)
Jul 07, 2020 4.460 4.490 4.290 4.320 370,008 -0.14(-3.14%)
Jul 06, 2020 4.740 4.740 4.440 4.460 412,886 -0.14(-3.04%)
Jul 02, 2020 4.820 4.850 4.580 4.600 191,300 -0.10(-2.13%)
Jul 01, 2020 4.560 4.750 4.560 4.700 213,270 +0.15(+3.30%)
Jun 30, 2020 4.580 4.650 4.490 4.550 522,845 -0.02(-0.44%)
Jun 29, 2020 4.670 4.790 4.500 4.570 287,483 -0.03(-0.65%)
Jun 26, 2020 4.710 4.760 4.550 4.600 689,100 -0.16(-3.36%)
Jun 25, 2020 4.700 4.820 4.640 4.760 199,959 +0.04(+0.85%)
Jun 24, 2020 4.850 4.890 4.610 4.720 209,801 -0.21(-4.26%)
Jun 23, 2020 4.940 5.040 4.880 4.930 354,899 +0.09(+1.86%)
Jun 22, 2020 4.720 4.870 4.600 4.840 294,668 +0.11(+2.33%)
Jun 19, 2020 4.890 4.950 4.690 4.730 411,800 -0.10(-2.07%)
Jun 18, 2020 4.870 4.950 4.770 4.830 227,271 -0.06(-1.23%)
Jun 17, 2020 5.090 5.150 4.840 4.890 364,276 -0.20(-3.93%)
Jun 16, 2020 5.390 5.460 5.060 5.090 302,842 -0.13(-2.49%)
Jun 15, 2020 4.880 5.240 4.720 5.220 421,173 +0.30(+6.10%)
Jun 12, 2020 4.970 5.280 4.828 4.920 338,100 +0.06(+1.23%)
Jun 11, 2020 5.040 5.290 4.810 4.860 678,389 -0.49(-9.16%)
Jun 10, 2020 5.790 5.800 5.150 5.350 652,249 -0.31(-5.48%)
Jun 09, 2020 5.450 5.820 5.380 5.660 1,178,961 +0.40(+7.60%)
Jun 08, 2020 5.000 5.330 4.960 5.260 895,117 +0.31(+6.26%)
Jun 05, 2020 4.750 4.960 4.720 4.950 543,500 +0.28(+6.00%)
Jun 04, 2020 4.650 4.770 4.570 4.670 412,456 +0.06(+1.30%)
Jun 03, 2020 4.630 4.650 4.550 4.610 608,305 +0.00(+0.00%)
Jun 02, 2020 4.570 4.740 4.540 4.610 575,691 +0.05(+1.10%)
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.