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, 2015 9.040 9.000 9.000 9.000 15,000 -0.01(-0.11%)
Dec 30, 2015 8.940 9.080 8.860 9.010 10,738 +0.05(+0.56%)
Dec 29, 2015 8.790 9.010 8.770 8.960 10,340 +0.16(+1.82%)
Dec 28, 2015 9.000 9.060 8.610 8.800 18,296 -0.31(-3.40%)
Dec 24, 2015 8.700 9.110 9.110 9.110 16,200 +0.17(+1.90%)
Dec 23, 2015 8.650 8.950 8.650 8.940 13,037 +0.19(+2.17%)
Dec 22, 2015 8.870 8.870 8.689 8.750 4,802 -0.10(-1.13%)
Dec 21, 2015 8.467 8.850 8.467 8.850 12,407 +0.22(+2.55%)
Dec 18, 2015 8.360 8.630 8.325 8.630 9,008 +0.18(+2.13%)
Dec 17, 2015 8.030 8.510 8.030 8.450 16,508 +0.04(+0.48%)
Dec 16, 2015 7.660 8.520 7.660 8.410 19,288 +0.55(+7.00%)
Dec 15, 2015 7.770 7.870 7.584 7.860 11,833 +0.13(+1.68%)
Dec 14, 2015 7.820 7.820 7.650 7.730 21,798 -0.04(-0.51%)
Dec 11, 2015 7.900 8.050 7.580 7.770 56,105 -0.20(-2.51%)
Dec 10, 2015 8.370 8.550 7.940 7.970 50,194 -0.40(-4.78%)
Dec 09, 2015 8.740 8.880 8.270 8.370 11,160 -0.50(-5.64%)
Dec 08, 2015 8.690 8.990 8.690 8.870 4,852 +0.03(+0.34%)
Dec 07, 2015 8.930 9.000 8.260 8.840 86,232 +0.03(+0.34%)
Dec 04, 2015 8.980 8.980 8.640 8.810 12,455 -0.10(-1.12%)
Dec 03, 2015 9.550 9.550 8.810 8.910 11,329 -0.58(-6.11%)
Dec 02, 2015 9.210 9.490 9.200 9.490 13,151 +0.20(+2.15%)
Dec 01, 2015 8.900 9.290 8.700 9.290 16,908 +0.38(+4.26%)
Nov 30, 2015 9.000 9.045 8.650 8.910 35,911 -0.09(-1.00%)
Nov 27, 2015 9.040 9.080 8.880 9.000 14,786 +0.00(+0.00%)
Nov 25, 2015 8.990 9.000 9.000 9.000 32,400 +0.13(+1.47%)
Nov 24, 2015 9.020 9.070 8.870 8.870 19,524 -0.10(-1.11%)
Nov 23, 2015 8.930 9.049 8.930 8.970 29,981 +0.00(+0.00%)
Nov 20, 2015 9.020 9.020 8.760 8.970 19,247 -0.12(-1.32%)
Nov 19, 2015 9.140 9.200 9.020 9.090 3,827 +0.04(+0.44%)
Nov 18, 2015 9.200 9.255 9.030 9.050 11,096 -0.07(-0.77%)
Nov 17, 2015 8.960 9.380 8.960 9.120 17,076 +0.16(+1.79%)
Nov 16, 2015 9.340 9.360 8.570 8.960 52,171 -0.43(-4.58%)
Nov 13, 2015 9.830 9.890 9.330 9.390 24,835 -0.50(-5.06%)
Nov 12, 2015 10.29 10.29 9.810 9.890 12,719 -0.33(-3.23%)
Nov 11, 2015 10.46 10.50 10.22 10.22 5,545 -0.39(-3.68%)
Nov 10, 2015 10.79 10.95 10.46 10.61 13,587 -0.17(-1.58%)
Nov 09, 2015 10.75 10.98 10.40 10.78 14,276 +0.09(+0.84%)
Nov 06, 2015 10.16 10.73 10.05 10.69 12,983 +0.44(+4.29%)
Nov 05, 2015 10.58 10.61 10.18 10.25 12,458 -0.33(-3.12%)
Nov 04, 2015 10.37 10.95 10.37 10.58 24,888 +0.23(+2.22%)
Nov 03, 2015 10.00 10.35 9.710 10.35 27,997 +0.17(+1.67%)
Nov 02, 2015 9.880 10.25 9.660 10.18 36,324 +0.43(+4.41%)
Oct 30, 2015 9.510 9.770 9.350 9.750 12,115 -0.04(-0.41%)
Oct 29, 2015 9.830 9.840 9.370 9.790 22,166 +0.02(+0.20%)
Oct 28, 2015 9.880 10.00 9.515 9.770 50,871 -0.10(-1.01%)
Oct 27, 2015 10.68 10.89 9.710 9.870 123,938 -0.95(-8.78%)
Oct 26, 2015 11.10 11.46 10.69 10.82 34,368 -0.47(-4.16%)
Oct 23, 2015 11.25 11.61 10.61 11.29 27,642 +0.13(+1.16%)
Oct 22, 2015 11.18 11.25 10.88 11.16 34,501 +0.05(+0.45%)
Oct 21, 2015 11.50 11.50 10.93 11.11 23,421 -0.28(-2.46%)
Oct 20, 2015 11.17 11.45 11.15 11.39 23,251 +0.19(+1.70%)
Oct 19, 2015 11.30 11.63 11.19 11.20 14,338 -0.10(-0.88%)
Oct 16, 2015 11.44 11.71 11.23 11.30 10,444 -0.20(-1.74%)
Oct 15, 2015 11.19 12.63 11.10 11.50 26,740 +0.26(+2.31%)
Oct 14, 2015 11.02 11.95 10.73 11.24 70,920 +0.05(+0.45%)
Oct 13, 2015 12.40 12.56 11.02 11.19 92,935 -1.16(-9.39%)
Oct 12, 2015 11.40 12.86 11.40 12.35 77,344 +0.92(+8.05%)
Oct 09, 2015 10.34 11.50 10.34 11.43 39,893 +1.09(+10.54%)
Oct 08, 2015 10.59 10.59 10.05 10.34 26,415 -0.22(-2.08%)
Oct 07, 2015 10.68 10.91 10.08 10.56 28,958 -0.04(-0.38%)
Oct 06, 2015 11.42 12.11 10.41 10.60 61,027 -0.81(-7.10%)
Oct 05, 2015 12.18 12.60 11.40 11.41 42,708 -0.59(-4.92%)
Oct 02, 2015 11.65 12.13 11.50 12.00 30,611 +0.07(+0.59%)
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.