Recro Pharma Inc. (REPH)
NASDAQ: REPH
· Real-Time Price · USD
2.09
-0.01 (-0.48%)
At close: Mar 22, 2022, 5:00 AM
REPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2022 | 2.07 | 2.14 | 2.00 | 2.09 | 2.09 | -0.48% | 141,803 |
| Mar 18, 2022 | 2.11 | 2.19 | 2.07 | 2.10 | 2.10 | -0.47% | 139,493 |
| Mar 17, 2022 | 2.03 | 2.14 | 2.03 | 2.11 | 2.11 | 3.43% | 64,550 |
| Mar 16, 2022 | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | 3.03% | 76,747 |
| Mar 15, 2022 | 1.96 | 2.02 | 1.94 | 1.98 | 1.98 | 1.54% | 41,685 |
| Mar 14, 2022 | 2.01 | 2.05 | 1.93 | 1.95 | 1.95 | -1.52% | 92,952 |
| Mar 11, 2022 | 2.10 | 2.12 | 1.93 | 1.98 | 1.98 | -5.71% | 91,248 |
| Mar 10, 2022 | 1.90 | 2.10 | 1.86 | 2.10 | 2.10 | 10.53% | 324,099 |
| Mar 9, 2022 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 3.83% | 111,849 |
| Mar 8, 2022 | 1.72 | 1.88 | 1.71 | 1.83 | 1.83 | 7.65% | 255,477 |
| Mar 7, 2022 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -2.86% | 139,374 |
| Mar 4, 2022 | 1.75 | 1.79 | 1.67 | 1.75 | 1.75 | -0.57% | 75,140 |
| Mar 3, 2022 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | -1.12% | 80,746 |
| Mar 2, 2022 | 1.72 | 1.81 | 1.70 | 1.78 | 1.78 | 5.95% | 255,368 |
| Mar 1, 2022 | 1.67 | 1.72 | 1.66 | 1.68 | 1.68 | 1.20% | 249,227 |
| Feb 28, 2022 | 1.62 | 1.70 | 1.59 | 1.66 | 1.66 | 1.84% | 91,113 |
| Feb 25, 2022 | 1.59 | 1.65 | 1.59 | 1.63 | 1.63 | 1.87% | 30,778 |
| Feb 24, 2022 | 1.52 | 1.62 | 1.52 | 1.60 | 1.60 | 3.23% | 65,607 |
| Feb 23, 2022 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 0.00% | 44,180 |
| Feb 22, 2022 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -3.13% | 75,632 |