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 (%)
Jan 22, 2021 3.500 3.730 3.450 3.550 820,959 -0.15(-4.05%)
Jan 21, 2021 3.320 3.790 3.260 3.700 1,753,150 +0.45(+13.85%)
Jan 20, 2021 3.080 3.740 3.030 3.250 3,682,410 +0.22(+7.26%)
Jan 19, 2021 2.990 3.080 2.940 3.030 755,540 +0.06(+2.02%)
Jan 15, 2021 2.950 3.020 2.910 2.970 596,700 +0.01(+0.34%)
Jan 14, 2021 2.970 3.018 2.860 2.960 812,532 +0.04(+1.37%)
Jan 13, 2021 2.880 2.970 2.820 2.920 475,263 +0.01(+0.34%)
Jan 12, 2021 3.040 3.040 2.860 2.910 696,442 -0.09(-3.00%)
Jan 11, 2021 2.950 3.080 2.950 3.000 398,546 +0.01(+0.33%)
Jan 08, 2021 3.070 3.075 2.950 2.990 404,100 -0.09(-2.92%)
Jan 07, 2021 3.040 3.100 2.920 3.080 526,184 +0.06(+1.99%)
Jan 06, 2021 3.140 3.200 2.945 3.020 962,266 -0.07(-2.27%)
Jan 05, 2021 3.100 3.140 3.000 3.090 555,590 +0.00(+0.00%)
Jan 04, 2021 2.930 3.120 2.930 3.090 1,047,519 +0.24(+8.42%)
Dec 31, 2020 2.850 2.850 2.850 525,737 -0.07(-2.40%)
Dec 30, 2020 2.960 3.090 2.910 2.920 525,737 -0.04(-1.35%)
Dec 29, 2020 3.000 3.040 2.870 2.960 638,360 -0.10(-3.27%)
Dec 28, 2020 3.160 3.200 2.980 3.060 577,416 +0.06(+2.00%)
Dec 24, 2020 3.210 3.210 2.950 3.000 559,700 -0.24(-7.41%)
Dec 23, 2020 3.280 3.400 3.210 3.240 932,747 -0.04(-1.22%)
Dec 22, 2020 3.000 3.400 2.840 3.280 1,560,666 +0.31(+10.44%)
Dec 21, 2020 3.000 3.040 2.800 2.970 772,373 -0.03(-1.00%)
Dec 18, 2020 3.070 3.100 2.980 3.000 886,600 -0.08(-2.60%)
Dec 17, 2020 3.250 3.300 3.040 3.080 1,322,943 -0.17(-5.23%)
Dec 16, 2020 3.150 3.570 3.060 3.250 2,498,604 +0.22(+7.26%)
Dec 15, 2020 3.400 3.430 2.800 3.030 2,841,119 -0.40(-11.66%)
Dec 14, 2020 3.710 4.330 3.250 3.430 22,805,426 +0.48(+16.07%)
Dec 11, 2020 2.130 3.250 2.100 2.955 6,614,700 +0.79(+36.81%)
Dec 10, 2020 2.140 2.280 2.140 2.160 246,137 +0.02(+0.93%)
Dec 09, 2020 2.250 2.280 2.030 2.140 314,264 -0.07(-3.17%)
Dec 08, 2020 2.300 2.324 2.170 2.210 269,825 -0.09(-3.91%)
Dec 07, 2020 2.310 2.380 2.290 2.300 211,004 +0.01(+0.44%)
Dec 04, 2020 2.240 2.314 2.200 2.290 168,400 +0.08(+3.62%)
Dec 03, 2020 2.320 2.320 2.150 2.210 347,855 -0.10(-4.33%)
Dec 02, 2020 2.380 2.390 2.310 2.310 149,914 -0.08(-3.35%)
Dec 01, 2020 2.430 2.530 2.350 2.390 232,972 +0.00(+0.00%)
Nov 30, 2020 2.500 2.600 2.360 2.390 446,312 -0.11(-4.40%)
Nov 27, 2020 2.360 2.536 2.360 2.500 451,500 +0.12(+5.04%)
Nov 25, 2020 2.340 2.410 2.160 2.380 542,500 +0.06(+2.59%)
Nov 24, 2020 2.040 2.410 2.020 2.320 916,377 +0.30(+14.85%)
Nov 23, 2020 2.010 2.080 1.970 2.020 427,367 +0.04(+2.02%)
Nov 20, 2020 1.940 2.030 1.940 1.980 264,500 +0.01(+0.51%)
Nov 19, 2020 1.950 1.970 1.905 1.970 215,686 +0.05(+2.60%)
Nov 18, 2020 1.920 1.960 1.900 1.920 263,977 +0.01(+0.52%)
Nov 17, 2020 1.960 1.962 1.880 1.910 93,332 -0.07(-3.54%)
Nov 16, 2020 1.900 1.980 1.840 1.980 434,349 +0.10(+5.32%)
Nov 13, 2020 1.720 1.920 1.700 1.880 661,000 +0.19(+11.24%)
Nov 12, 2020 1.750 1.760 1.660 1.690 231,517 -0.08(-4.52%)
Nov 11, 2020 1.880 1.880 1.720 1.770 251,761 -0.03(-1.67%)
Nov 10, 2020 1.980 2.000 1.760 1.800 385,417 -0.18(-9.09%)
Nov 09, 2020 1.830 2.050 1.771 1.980 666,205 +0.38(+23.75%)
Nov 06, 2020 1.590 1.645 1.560 1.600 225,800 +0.03(+1.91%)
Nov 05, 2020 1.630 1.650 1.550 1.570 300,302 -0.03(-1.88%)
Nov 04, 2020 1.550 1.690 1.540 1.600 244,555 +0.07(+4.58%)
Nov 03, 2020 1.540 1.570 1.520 1.530 279,060 +0.02(+1.32%)
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.