Recro Pharma Inc (NQ: REPH )

3.280 USD -0.070 (-2.09%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.760 4.770 4.460 4.520 528,800 -0.27(-5.64%)
May 28, 2020 4.850 5.040 4.770 4.790 549,286 -0.05(-1.03%)
May 27, 2020 4.780 4.880 4.770 4.840 433,356 +0.04(+0.83%)
May 26, 2020 4.950 4.950 4.700 4.800 460,082 +0.03(+0.63%)
May 22, 2020 4.740 4.910 4.570 4.770 554,100 +0.07(+1.49%)
May 21, 2020 4.650 4.750 4.530 4.700 360,728 +0.07(+1.51%)
May 20, 2020 4.620 4.830 4.580 4.630 525,287 +0.09(+1.98%)
May 19, 2020 4.440 4.690 4.400 4.540 458,814 +0.09(+2.02%)
May 18, 2020 4.450 4.640 4.330 4.450 974,491 +0.09(+2.06%)
May 15, 2020 4.330 4.440 4.220 4.360 662,200 +0.02(+0.46%)
May 14, 2020 4.330 4.500 4.150 4.340 801,931 -0.15(-3.34%)
May 13, 2020 4.750 4.750 4.230 4.490 2,164,626 -0.39(-7.99%)
May 12, 2020 5.160 5.300 4.800 4.880 2,404,832 -0.20(-3.94%)
May 11, 2020 5.700 5.750 4.760 5.080 7,687,811 -3.34(-39.67%)
May 08, 2020 8.560 9.190 8.420 8.420 306,100 +0.05(+0.60%)
May 07, 2020 8.270 8.570 8.270 8.370 311,681 +0.16(+1.95%)
May 06, 2020 8.030 8.350 7.960 8.210 251,798 +0.21(+2.63%)
May 05, 2020 8.170 8.300 7.900 8.000 170,184 +0.01(+0.13%)
May 04, 2020 8.160 8.450 7.975 7.990 162,261 -0.18(-2.20%)
May 01, 2020 8.280 8.440 7.875 8.170 183,000 -0.29(-3.43%)
Apr 30, 2020 8.610 8.694 8.260 8.460 239,039 -0.35(-3.97%)
Apr 29, 2020 8.750 9.009 8.680 8.810 343,608 +0.27(+3.16%)
Apr 28, 2020 8.410 8.930 8.235 8.540 301,698 +0.35(+4.27%)
Apr 27, 2020 8.170 8.390 7.950 8.190 276,190 +0.08(+0.99%)
Apr 24, 2020 7.780 8.270 7.780 8.110 111,600 +0.33(+4.24%)
Apr 23, 2020 7.710 8.040 7.710 7.780 129,788 +0.11(+1.43%)
Apr 22, 2020 7.660 7.920 7.430 7.670 118,080 +0.20(+2.68%)
Apr 21, 2020 7.660 7.800 7.200 7.470 280,204 -0.42(-5.32%)
Apr 20, 2020 7.850 8.310 7.690 7.890 153,180 -0.11(-1.38%)
Apr 17, 2020 8.320 8.510 7.930 8.000 330,800 -0.19(-2.32%)
Apr 16, 2020 8.720 8.840 7.940 8.190 180,328 -0.59(-6.72%)
Apr 15, 2020 7.920 8.840 7.920 8.780 309,260 +0.54(+6.55%)
Apr 14, 2020 8.610 8.830 8.220 8.240 125,071 -0.22(-2.60%)
Apr 13, 2020 8.760 8.915 7.940 8.460 246,513 -0.39(-4.41%)
Apr 09, 2020 8.100 8.870 8.100 8.850 417,800 +0.80(+9.94%)
Apr 08, 2020 7.720 8.220 7.410 8.050 512,117 +0.45(+5.92%)
Apr 07, 2020 8.250 8.330 7.550 7.600 621,577 -0.39(-4.88%)
Apr 06, 2020 7.360 8.140 7.320 7.990 296,033 +0.90(+12.69%)
Apr 03, 2020 7.110 7.290 6.870 7.090 256,600 -0.06(-0.84%)
Apr 02, 2020 7.050 7.310 7.000 7.150 603,785 +0.12(+1.71%)
Apr 01, 2020 8.000 8.050 6.850 7.030 779,924 -1.14(-13.95%)
Mar 31, 2020 7.890 8.260 7.800 8.170 398,265 +0.17(+2.12%)
Mar 30, 2020 6.710 8.690 6.680 8.000 580,439 +1.36(+20.48%)
Mar 27, 2020 7.430 7.520 6.600 6.640 660,700 -1.03(-13.43%)
Mar 26, 2020 8.130 8.410 7.580 7.670 304,109 -0.43(-5.31%)
Mar 25, 2020 7.570 8.136 7.160 8.100 233,919 +0.51(+6.72%)
Mar 24, 2020 7.340 7.810 7.240 7.590 246,238 +0.48(+6.75%)
Mar 23, 2020 7.010 7.240 6.540 7.110 249,423 +0.20(+2.89%)
Mar 20, 2020 7.380 7.650 6.850 6.910 359,500 -0.39(-5.34%)
Mar 19, 2020 6.580 7.495 6.341 7.300 367,624 +0.74(+11.28%)
Mar 18, 2020 7.170 7.320 6.100 6.560 417,587 -0.96(-12.77%)
Mar 17, 2020 6.970 7.770 6.620 7.520 311,484 +0.58(+8.36%)
Mar 16, 2020 7.070 7.410 6.850 6.940 571,398 -0.69(-9.04%)
Mar 13, 2020 8.150 8.727 7.440 7.630 453,900 -0.22(-2.80%)
Mar 12, 2020 8.720 8.810 7.690 7.850 585,673 -1.32(-14.39%)
Mar 11, 2020 9.480 9.480 9.110 9.170 500,853 -0.32(-3.37%)
Mar 10, 2020 9.740 9.860 9.200 9.490 405,340 -0.14(-1.45%)
Mar 09, 2020 9.220 9.800 9.060 9.630 791,067 -0.20(-2.03%)
Mar 06, 2020 10.00 10.07 9.600 9.830 1,168,500 -0.45(-4.38%)
Mar 05, 2020 10.73 11.12 10.15 10.28 509,811 -0.72(-6.55%)
Mar 04, 2020 9.500 11.43 9.410 11.00 2,970,034 -3.35(-23.34%)
Mar 03, 2020 14.79 15.13 14.00 14.35 186,029 -0.45(-3.04%)
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.