REPH - Recro Pharma, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20199.9710.209.8010.0810.08139,600
Jul 16, 201910.1210.169.869.989.98287,200
Jul 15, 201910.0610.219.9510.1410.14125,400
Jul 12, 201910.1910.219.8510.0410.04140,200
Jul 11, 201910.0510.3710.0010.1510.15161,500
Jul 10, 20199.9710.119.7310.0510.05170,500
Jul 09, 201910.1010.269.919.999.99126,100
Jul 08, 201910.5210.5710.1310.1510.15155,800
Jul 05, 201910.3810.6910.1710.5210.52255,300
Jul 03, 201910.2410.379.8810.3510.35143,100
Jul 02, 201910.2010.2010.0410.1510.15180,900
Jul 01, 201910.2910.3910.0010.2010.20289,900
Jun 28, 20199.6910.299.6210.1710.17712,600
Jun 27, 20199.709.919.589.649.64285,300
Jun 26, 20199.879.919.619.659.65105,900
Jun 25, 20199.699.979.539.879.87127,500
Jun 24, 201910.0910.109.569.689.68226,200
Jun 21, 20199.8310.209.7210.0910.09352,700
Jun 20, 20199.8010.129.679.889.88324,200
Jun 19, 20199.7510.149.679.789.78254,400
Jun 18, 20199.459.949.379.679.67287,000
Jun 17, 20199.129.489.129.359.35234,500
Jun 14, 20199.369.449.039.089.08223,200
Jun 13, 20199.389.539.209.369.36172,600
Jun 12, 20199.019.509.019.319.31307,300
Jun 11, 20199.209.288.969.019.01270,800
Jun 10, 20199.349.489.049.109.10292,700
Jun 07, 20199.329.399.039.349.34116,100
Jun 06, 20199.539.539.019.289.28173,500
Jun 05, 20199.509.629.359.559.55191,700
Jun 04, 20199.559.709.329.499.4988,300
Jun 03, 20199.649.709.489.539.53219,500
May 31, 20199.279.609.099.569.56198,600
May 30, 20199.439.519.199.359.3595,400
May 29, 20199.339.509.149.409.40164,400
May 28, 20199.369.599.299.369.36189,400
May 24, 20199.339.499.229.399.39159,000
May 23, 20199.279.509.079.299.29144,400
May 22, 20199.439.449.059.319.31310,900
May 21, 20199.029.239.009.139.13203,400
May 20, 20198.999.018.808.998.99150,500
May 17, 20198.899.228.808.998.99254,500
May 16, 20199.279.488.838.958.95287,100
May 15, 20198.809.588.779.409.40346,000
May 14, 20198.969.098.868.878.87226,900
May 13, 20198.938.998.788.908.90433,100
May 10, 20199.149.478.889.109.10557,900
May 09, 20198.778.808.508.808.80221,900
May 08, 20198.828.948.618.918.91251,900
May 07, 20199.049.158.808.818.81214,300
May 06, 20198.889.078.889.069.06375,500
May 03, 20198.959.188.899.009.00240,400
May 02, 20199.009.188.729.009.00172,700
May 01, 20198.729.108.499.069.06312,500
Apr 30, 20198.708.818.598.738.73219,300
Apr 29, 20198.538.838.518.708.70177,800
Apr 26, 20198.458.608.458.548.54218,800
Apr 25, 20198.338.538.308.438.43289,100
Apr 24, 20198.378.478.268.328.32301,300
Apr 23, 20198.238.488.238.368.36245,500
Apr 22, 20198.368.438.168.248.24190,600
Apr 18, 20198.218.468.088.368.36277,100
Apr 17, 20198.338.477.858.238.23476,400
Apr 16, 20198.468.638.218.368.36215,100
Apr 15, 20198.388.488.318.398.39256,300
Apr 12, 20198.498.548.188.378.37275,000
Apr 11, 20198.368.558.348.498.49447,300
Apr 10, 20198.258.498.248.398.39276,100
Apr 09, 20198.128.408.118.268.26563,200
Apr 08, 20198.518.617.948.188.181,122,900
Apr 05, 20198.168.718.168.518.511,186,400
Apr 04, 20197.848.557.558.348.346,321,200
Apr 03, 20196.306.586.306.526.52571,100
Apr 02, 20196.146.426.106.316.31323,200
Apr 01, 20195.876.175.746.146.14419,200
Mar 29, 20195.785.895.675.865.86403,600
Mar 28, 20196.026.145.775.795.79430,200
Mar 27, 20196.226.226.016.056.05654,200
Mar 26, 20196.316.446.176.226.22851,800
Mar 25, 20195.556.605.536.416.413,448,000
Mar 22, 20199.7910.259.679.729.72782,500
Mar 21, 20199.179.879.159.609.60575,800
Mar 20, 20199.119.329.049.139.13278,100
Mar 19, 20199.039.318.909.119.11284,500
Mar 18, 20199.329.498.979.009.00332,400
Mar 15, 20199.019.308.919.249.24405,700
Mar 14, 20199.079.238.859.019.01131,900
Mar 13, 20199.289.338.929.069.06277,700
Mar 12, 20199.089.268.879.179.17191,400
Mar 11, 20199.389.408.929.089.08173,500
Mar 08, 20199.019.398.649.399.39222,000
Mar 07, 20199.129.299.009.019.01131,800
Mar 06, 20199.559.759.019.149.14220,600
Mar 05, 20199.6310.109.429.569.56331,000
Mar 04, 20199.7710.329.409.559.55837,800
Mar 01, 20198.629.528.589.429.42318,900
Feb 28, 20198.758.888.348.598.59219,800
Feb 27, 20198.358.788.228.748.74314,100
Feb 26, 20198.428.668.268.378.37217,700
Feb 25, 20198.488.728.388.448.44119,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...