U.S. markets close in 4 hours 35 minutes

Recro Pharma, Inc. (REPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.7900-0.0300 (-1.65%)
As of 11:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20211.83001.84501.77001.79001.790017,760
Jul 30, 20211.81001.82001.76501.82001.8200147,000
Jul 29, 20211.84001.84501.74001.84001.8400262,300
Jul 28, 20211.83001.88501.79001.80001.8000286,500
Jul 27, 20211.83001.87001.76501.80001.8000357,700
Jul 26, 20211.92001.99001.77001.83001.8300508,000
Jul 23, 20212.00002.00001.90001.92001.9200397,700
Jul 22, 20212.10502.10501.93501.97001.9700312,800
Jul 21, 20211.88002.08501.81002.05002.0500450,100
Jul 20, 20211.80001.90001.79001.88001.8800257,700
Jul 19, 20211.78001.83001.71001.81001.8100328,700
Jul 16, 20211.82001.84001.74501.82001.8200294,900
Jul 15, 20211.86001.86001.71001.83001.8300577,100
Jul 14, 20211.95001.96001.85001.87001.8700293,200
Jul 13, 20211.89001.94001.84001.94001.9400486,300
Jul 12, 20211.96001.98001.89001.92001.9200286,600
Jul 09, 20212.01002.03001.91001.98001.9800250,700
Jul 08, 20211.93001.98001.89001.96001.9600404,600
Jul 07, 20212.11002.16001.93001.98001.9800688,900
Jul 06, 20212.18002.18002.07002.15002.1500243,100
Jul 02, 20212.19002.23202.12502.18002.1800246,200
Jul 01, 20212.30002.31002.16002.20002.2000292,700
Jun 30, 20212.19002.34002.13002.31002.3100467,500
Jun 29, 20212.28002.30902.14002.23002.2300471,700
Jun 28, 20212.34002.39002.23002.26002.2600407,900
Jun 25, 20212.19002.39002.17002.38002.38003,099,900
Jun 24, 20212.05002.31002.01002.31002.31001,278,500
Jun 23, 20212.02002.04001.98002.04002.0400372,800
Jun 22, 20212.06002.06001.97002.00002.0000622,500
Jun 21, 20212.04002.12001.96002.09002.0900658,600
Jun 18, 20212.03002.09001.98002.00002.00001,042,600
Jun 17, 20212.12002.14002.05002.06002.0600310,300
Jun 16, 20212.09002.15002.04002.12002.1200412,600
Jun 15, 20212.28702.28702.02002.06002.06001,353,100
Jun 14, 20212.23002.26002.18002.23002.2300871,500
Jun 11, 20212.28002.29002.11002.24002.24001,497,500
Jun 10, 20212.25002.29002.21002.27002.2700707,300
Jun 09, 20212.33002.33002.24002.26002.2600510,300
Jun 08, 20212.30002.32002.22002.30002.3000681,300
Jun 07, 20212.30002.32002.24002.30002.3000459,800
Jun 04, 20212.31802.33002.25002.27002.2700211,600
Jun 03, 20212.27002.31002.25002.30002.3000300,100
Jun 02, 20212.34002.35002.25002.29002.2900561,900
Jun 01, 20212.31002.36002.28002.36002.3600403,100
May 28, 20212.39002.46002.28002.29002.2900462,600
May 27, 20212.38002.43002.30002.34002.3400333,600
May 26, 20212.39002.42502.35002.38002.3800191,700
May 25, 20212.30002.39502.27002.39002.3900449,300
May 24, 20212.51002.56002.28002.30002.3000443,700
May 21, 20212.48002.56502.44002.51002.5100315,900
May 20, 20212.42002.51002.38002.43002.4300276,800
May 19, 20212.48002.50002.36002.37002.3700189,400
May 18, 20212.52002.67002.41002.51002.5100365,900
May 17, 20212.62002.62002.48002.53002.5300165,100
May 14, 20212.33002.65002.29502.62002.6200732,900
May 13, 20212.44002.48002.29002.33002.3300375,900
May 12, 20212.25002.53002.23002.44502.44502,887,700
May 11, 20212.58002.69002.56002.60002.6000143,500
May 10, 20212.86002.88002.62002.64002.6400294,600
May 07, 20212.55003.15002.55002.92002.92001,020,800
May 06, 20212.50002.54002.37002.51002.5100214,500
May 05, 20212.54002.56302.48002.51002.5100263,500
May 04, 20212.69002.69002.52002.59002.5900325,700
May 03, 20212.71002.79002.60002.74002.7400334,900
Apr 30, 20212.68002.80002.63002.67002.6700339,900
Apr 29, 20212.86002.86002.62002.66002.6600327,200
Apr 28, 20212.81002.92002.75002.85002.8500122,500
Apr 27, 20212.89002.96002.80502.83002.8300452,300
Apr 26, 20212.99003.06002.89002.91002.9100539,100
Apr 23, 20212.78003.07002.73002.99002.9900319,300
Apr 22, 20212.81002.93002.64002.78002.7800512,800
Apr 21, 20212.62002.88002.56002.83002.8300330,400
Apr 20, 20212.68002.68002.54002.60002.6000205,200
Apr 19, 20212.78002.78002.61002.67002.6700197,800
Apr 16, 20212.71502.80002.64002.76002.7600283,400
Apr 15, 20213.01003.01002.72002.78002.7800216,600
Apr 14, 20212.89003.04002.86002.95002.9500180,500
Apr 13, 20213.14003.16002.90002.93002.9300185,300
Apr 12, 20213.22003.25002.96003.19003.1900163,800
Apr 09, 20213.21003.28503.15003.26003.2600151,000
Apr 08, 20213.21003.29003.13003.24003.2400148,000
Apr 07, 20213.26003.27003.09003.18003.1800300,000
Apr 06, 20212.99003.28002.96003.25003.2500310,100
Apr 05, 20213.00003.02002.79002.97002.9700677,800
Apr 01, 20212.77003.01002.73502.99002.9900278,000
Mar 31, 20212.54002.81002.54002.79002.7900299,100
Mar 30, 20212.80002.82802.50002.54002.5400842,800
Mar 29, 20213.05003.10502.77402.80002.8000638,600
Mar 26, 20213.26003.30002.95003.05003.0500280,700
Mar 25, 20213.01003.25002.97003.22003.2200258,900
Mar 24, 20213.40003.52703.07003.10003.1000207,900
Mar 23, 20213.65003.65003.35003.39003.3900163,500
Mar 22, 20213.63003.79003.50003.69003.6900178,500
Mar 19, 20213.65003.85003.49003.57003.5700461,700
Mar 18, 20213.72003.90003.64003.65003.6500147,300
Mar 17, 20213.82003.82103.65003.77003.7700163,900
Mar 16, 20213.90003.94003.77003.86003.8600403,600
Mar 15, 20213.78003.84003.70003.84003.8400306,200
Mar 12, 20213.75003.78003.60003.74003.7400219,600
Mar 11, 20213.52003.82003.50003.78003.7800365,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...