Recro Pharma Inc (NQ: REPH )

3.350 USD -0.140 (-4.01%)
Official Closing Price Updated: 7:31 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.82 19.00 18.19 18.33 275,500 -0.49(-2.60%)
Dec 30, 2019 18.31 18.94 17.79 18.82 671,574 +0.59(+3.24%)
Dec 27, 2019 18.45 19.00 17.64 18.23 255,700 -0.13(-0.71%)
Dec 26, 2019 18.06 18.64 18.06 18.36 443,819 +0.36(+2.00%)
Dec 24, 2019 17.98 18.23 17.77 18.00 119,900 +0.01(+0.06%)
Dec 23, 2019 17.76 18.12 17.66 17.99 370,051 +0.26(+1.47%)
Dec 20, 2019 17.93 18.14 17.27 17.73 664,200 -0.27(-1.47%)
Dec 19, 2019 16.90 18.26 16.90 18.00 733,258 +1.10(+6.48%)
Dec 18, 2019 16.82 17.03 16.44 16.90 585,508 +0.11(+0.66%)
Dec 17, 2019 16.57 16.91 16.36 16.79 273,122 +0.30(+1.79%)
Dec 16, 2019 16.93 16.96 16.49 16.50 388,819 -0.31(-1.87%)
Dec 13, 2019 16.70 17.02 16.47 16.81 354,800 +0.06(+0.36%)
Dec 12, 2019 16.61 16.89 16.26 16.75 406,561 +0.10(+0.60%)
Dec 11, 2019 17.18 17.25 16.52 16.65 206,593 -0.53(-3.08%)
Dec 10, 2019 17.04 17.36 17.00 17.18 279,937 +0.17(+1.00%)
Dec 09, 2019 16.39 17.20 16.35 17.01 592,059 +0.51(+3.09%)
Dec 06, 2019 16.29 16.55 16.29 16.50 118,100 +0.25(+1.54%)
Dec 05, 2019 16.56 16.79 16.16 16.25 194,306 -0.41(-2.46%)
Dec 04, 2019 16.97 16.98 16.41 16.66 161,509 -0.21(-1.24%)
Dec 03, 2019 17.02 17.36 16.51 16.87 231,181 -0.23(-1.35%)
Dec 02, 2019 16.69 17.20 16.57 17.10 305,659 +0.56(+3.39%)
Nov 29, 2019 16.19 17.00 16.19 16.54 112,800 +0.40(+2.48%)
Nov 27, 2019 15.92 16.19 15.75 16.14 188,700 +0.29(+1.83%)
Nov 26, 2019 15.54 15.92 15.26 15.85 391,556 +0.36(+2.32%)
Nov 25, 2019 15.09 15.97 15.01 15.49 247,682 +0.33(+2.18%)
Nov 22, 2019 15.94 16.00 14.67 15.16 658,800 -2.26(-12.97%)
Nov 21, 2019 17.11 17.75 16.51 17.42 459,170 +0.49(+2.89%)
Nov 20, 2019 16.64 17.15 16.55 16.93 335,292 +0.09(+0.53%)
Nov 19, 2019 16.56 17.00 16.23 16.84 337,496 +0.23(+1.38%)
Nov 18, 2019 17.03 17.31 16.44 16.61 301,101 -0.49(-2.87%)
Nov 15, 2019 16.68 17.36 16.45 17.10 427,700 +0.59(+3.57%)
Nov 14, 2019 17.03 17.30 16.33 16.51 430,932 -0.62(-3.62%)
Nov 13, 2019 17.20 18.20 17.00 17.13 370,584 +0.27(+1.60%)
Nov 12, 2019 17.46 17.66 16.75 16.86 403,723 -0.60(-3.44%)
Nov 11, 2019 17.79 17.79 17.17 17.46 236,105 +0.01(+0.06%)
Nov 08, 2019 16.35 17.86 15.95 17.45 1,005,500 +1.74(+11.08%)
Nov 07, 2019 15.87 16.10 15.46 15.71 704,719 -0.27(-1.69%)
Nov 06, 2019 16.35 16.46 15.86 15.98 190,819 -0.37(-2.26%)
Nov 05, 2019 16.41 16.75 15.74 16.35 214,170 +0.17(+1.05%)
Nov 04, 2019 15.92 16.44 15.65 16.18 245,046 +0.43(+2.73%)
Nov 01, 2019 16.06 16.25 15.08 15.75 378,500 -0.02(-0.13%)
Oct 31, 2019 15.00 15.78 14.77 15.77 797,289 +1.96(+14.19%)
Oct 30, 2019 13.81 14.30 13.57 13.81 211,310 +0.07(+0.51%)
Oct 29, 2019 13.12 13.86 13.01 13.74 250,899 +0.70(+5.37%)
Oct 28, 2019 12.79 13.20 12.78 13.04 121,096 +0.24(+1.87%)
Oct 25, 2019 13.09 13.78 12.56 12.80 434,800 -0.34(-2.59%)
Oct 24, 2019 12.96 13.29 12.82 13.14 438,115 +0.15(+1.15%)
Oct 23, 2019 12.49 13.00 12.43 12.99 99,675 +0.40(+3.18%)
Oct 22, 2019 13.25 13.47 12.50 12.59 193,987 -0.51(-3.89%)
Oct 21, 2019 12.33 13.18 12.10 13.10 352,325 +0.92(+7.55%)
Oct 18, 2019 12.05 12.33 12.03 12.18 89,600 +0.06(+0.50%)
Oct 17, 2019 11.99 12.29 11.86 12.12 165,480 +0.35(+2.97%)
Oct 16, 2019 11.55 11.82 11.41 11.77 130,088 +0.25(+2.17%)
Oct 15, 2019 11.10 11.62 11.06 11.52 71,035 +0.47(+4.25%)
Oct 14, 2019 10.98 11.21 10.96 11.05 87,774 +0.00(+0.00%)
Oct 11, 2019 11.14 11.35 10.90 11.05 143,900 -0.06(-0.54%)
Oct 10, 2019 11.33 11.41 10.91 11.11 86,429 -0.20(-1.77%)
Oct 09, 2019 11.54 11.68 11.20 11.31 70,214 -0.20(-1.74%)
Oct 08, 2019 11.78 11.93 11.30 11.51 92,727 -0.37(-3.11%)
Oct 07, 2019 11.76 12.07 11.62 11.88 163,033 +0.10(+0.85%)
Oct 04, 2019 11.38 11.81 11.34 11.78 121,300 +0.41(+3.65%)
Oct 03, 2019 10.82 11.37 10.74 11.37 154,841 +0.39(+3.60%)
Oct 02, 2019 10.96 11.00 10.73 10.97 105,769 -0.10(-0.90%)
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.