Recro Pharma Inc. Common Stockのデータ

Recro Pharma Inc. Common Stockの基本情報

名前 Recro Pharma Inc. Common Stock
ティッカー REPH
United States
上場年 2014.0
セクター Health Care

Recro Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.68 4.21 4.61 4.42 652500.0 4.42
2021-02-12 4.62 4.36 4.61 4.58 352700.0 4.58
2021-02-11 4.87 4.17 4.25 4.58 1592000.0 4.58
2021-02-10 4.24 3.91 4.12 4.13 435800.0 4.13
2021-02-09 4.17 3.85 3.91 4.06 507900.0 4.06
2021-02-08 4.1 3.67 3.73 3.9 1004900.0 3.9
2021-02-05 3.87 3.62 3.74 3.65 757100.0 3.65
2021-02-04 4.08 3.68 3.88 3.73 844200.0 3.73
2021-02-03 3.82 3.54 3.54 3.74 949300.0 3.74
2021-02-02 3.45 3.2 3.29 3.45 417900.0 3.45
2021-02-01 3.26 3.07 3.13 3.21 387900.0 3.21
2021-01-29 3.33 3.04 3.07 3.13 664000.0 3.13
2021-01-28 3.18 3.03 3.14 3.09 340100.0 3.09
2021-01-27 3.34 3.07 3.25 3.16 619700.0 3.16
2021-01-26 3.57 3.33 3.55 3.35 527200.0 3.35
2021-01-25 3.75 3.42 3.71 3.49 989000.0 3.49
2021-01-22 3.73 3.45 3.5 3.55 821200.0 3.55
2021-01-21 3.79 3.26 3.32 3.7 1757900.0 3.7
2021-01-20 3.74 3.03 3.08 3.25 3697800.0 3.25
2021-01-19 3.08 2.94 2.99 3.03 756600.0 3.03
2021-01-15 3.02 2.91 2.95 2.97 596800.0 2.97
2021-01-14 3.02 2.86 2.97 2.96 814700.0 2.96
2021-01-13 2.97 2.82 2.88 2.92 476300.0 2.92
2021-01-12 3.04 2.86 3.04 2.91 700800.0 2.91
2021-01-11 3.08 2.95 2.95 3.0 398500.0 3.0
2021-01-08 3.08 2.95 3.07 2.99 404200.0 2.99
2021-01-07 3.1 2.92 3.04 3.08 526000.0 3.08
2021-01-06 3.2 2.94 3.14 3.02 962800.0 3.02
2021-01-05 3.14 3.0 3.1 3.09 555600.0 3.09
2021-01-04 3.12 2.93 2.93 3.09 1048200.0 3.09
2020-12-31 2.98 2.81 2.95 2.85 795800.0 2.85
2020-12-30 3.09 2.91 2.96 2.92 528700.0 2.92
2020-12-29 3.04 2.87 3.0 2.96 638300.0 2.96
2020-12-28 3.2 2.98 3.16 3.06 578500.0 3.06
2020-12-24 3.21 2.95 3.21 3.0 559700.0 3.0
2020-12-23 3.4 3.21 3.28 3.24 936700.0 3.24
2020-12-22 3.4 2.84 3.0 3.28 1560700.0 3.28
2020-12-21 3.04 2.8 3.0 2.97 772800.0 2.97
2020-12-18 3.1 2.98 3.07 3.0 886700.0 3.0
2020-12-17 3.3 3.04 3.25 3.08 1323300.0 3.08
2020-12-16 3.57 3.06 3.15 3.25 2499800.0 3.25
2020-12-15 3.43 2.8 3.4 3.03 2842700.0 3.03
2020-12-14 4.33 3.25 3.71 3.43 22844700.0 3.43
2020-12-11 3.25 2.1 2.13 2.95 6614800.0 2.95
2020-12-10 2.28 2.14 2.14 2.16 246800.0 2.16
2020-12-09 2.28 2.03 2.25 2.14 314300.0 2.14
2020-12-08 2.32 2.17 2.3 2.21 269800.0 2.21
2020-12-07 2.38 2.29 2.31 2.3 211000.0 2.3
2020-12-04 2.31 2.2 2.24 2.29 168300.0 2.29
2020-12-03 2.32 2.15 2.32 2.21 347800.0 2.21
2020-12-02 2.39 2.31 2.38 2.31 149900.0 2.31
2020-12-01 2.53 2.35 2.43 2.39 233000.0 2.39
2020-11-30 2.6 2.36 2.5 2.39 446300.0 2.39
2020-11-27 2.54 2.36 2.36 2.5 451500.0 2.5
2020-11-25 2.41 2.16 2.34 2.38 542300.0 2.38
2020-11-24 2.41 2.02 2.04 2.32 916100.0 2.32
2020-11-23 2.08 1.97 2.01 2.02 426600.0 2.02
2020-11-20 2.03 1.94 1.94 1.98 264500.0 1.98
2020-11-19 1.97 1.9 1.95 1.97 215700.0 1.97
2020-11-18 1.96 1.9 1.92 1.92 264000.0 1.92
2020-11-17 1.96 1.88 1.96 1.91 93300.0 1.91
2020-11-16 1.98 1.84 1.9 1.98 434300.0 1.98
2020-11-13 1.92 1.7 1.72 1.88 658700.0 1.88
2020-11-12 1.76 1.66 1.75 1.69 231500.0 1.69
2020-11-11 1.88 1.72 1.88 1.77 251700.0 1.77
2020-11-10 2.0 1.76 1.98 1.8 385400.0 1.8
2020-11-09 2.05 1.77 1.83 1.98 671300.0 1.98
2020-11-06 1.64 1.56 1.59 1.6 225800.0 1.6
2020-11-05 1.65 1.55 1.63 1.57 300300.0 1.57
2020-11-04 1.69 1.54 1.55 1.6 244600.0 1.6
2020-11-03 1.57 1.52 1.54 1.53 279100.0 1.53
2020-11-02 1.58 1.49 1.54 1.51 236100.0 1.51
2020-10-30 1.68 1.58 1.67 1.59 280500.0 1.59
2020-10-29 1.75 1.65 1.75 1.69 227800.0 1.69
2020-10-28 1.82 1.76 1.78 1.76 208500.0 1.76
2020-10-27 1.85 1.81 1.85 1.85 265900.0 1.85
2020-10-26 2.0 1.83 1.95 1.85 333500.0 1.85
2020-10-23 2.01 1.94 1.99 1.96 96000.0 1.96
2020-10-22 2.02 1.94 1.99 1.98 180200.0 1.98
2020-10-21 2.06 1.98 2.01 2.0 253100.0 2.0
2020-10-20 2.2 1.95 2.12 2.01 472500.0 2.01
2020-10-19 2.21 2.11 2.17 2.12 119100.0 2.12
2020-10-16 2.22 2.1 2.16 2.15 175200.0 2.15
2020-10-15 2.21 2.15 2.15 2.16 69100.0 2.16
2020-10-14 2.31 2.16 2.27 2.17 161600.0 2.17
2020-10-13 2.38 2.17 2.21 2.31 122500.0 2.31
2020-10-12 2.31 2.14 2.31 2.2 210500.0 2.2
2020-10-09 2.36 2.28 2.34 2.3 105200.0 2.3
2020-10-08 2.37 2.16 2.2 2.34 197100.0 2.34
2020-10-07 2.18 2.03 2.03 2.15 181200.0 2.15
2020-10-06 2.15 2.02 2.13 2.03 293900.0 2.03
2020-10-05 2.13 2.05 2.08 2.11 142200.0 2.11
2020-10-02 2.1 1.93 1.99 2.07 149900.0 2.07
2020-10-01 2.14 1.91 2.11 1.98 560700.0 1.98
2020-09-30 2.14 2.09 2.1 2.1 94600.0 2.1
2020-09-29 2.17 2.03 2.16 2.1 245200.0 2.1
2020-09-28 2.24 2.08 2.13 2.16 148700.0 2.16
2020-09-25 2.12 2.03 2.07 2.08 202100.0 2.08
2020-09-24 2.22 2.04 2.15 2.1 155400.0 2.1
2020-09-23 2.27 2.11 2.25 2.15 251000.0 2.15
2020-09-22 2.45 2.24 2.45 2.29 252100.0 2.29
2020-09-21 2.47 2.22 2.47 2.35 257500.0 2.35
2020-09-18 2.53 2.33 2.35 2.48 412800.0 2.48
2020-09-17 2.36 2.24 2.26 2.34 200200.0 2.34
2020-09-16 2.32 2.11 2.13 2.25 304700.0 2.25
2020-09-15 2.22 2.08 2.16 2.11 267500.0 2.11
2020-09-14 2.2 2.08 2.15 2.13 229200.0 2.13
2020-09-11 2.2 2.12 2.2 2.15 156100.0 2.15
2020-09-10 2.3 2.16 2.25 2.17 140900.0 2.17
2020-09-09 2.26 2.16 2.24 2.23 128700.0 2.23
2020-09-08 2.29 2.04 2.1 2.25 363900.0 2.25
2020-09-04 2.36 2.04 2.31 2.06 1069500.0 2.06
2020-09-03 2.78 2.21 2.73 2.31 1204200.0 2.31
2020-09-02 2.84 2.7 2.77 2.71 247100.0 2.71
2020-09-01 2.79 2.62 2.72 2.77 205000.0 2.77
2020-08-31 2.8 2.65 2.7 2.75 183000.0 2.75
2020-08-28 2.77 2.65 2.7 2.7 121800.0 2.7
2020-08-27 2.86 2.6 2.85 2.67 277600.0 2.67
2020-08-26 2.85 2.66 2.7 2.8 221200.0 2.8
2020-08-25 2.77 2.55 2.76 2.68 407200.0 2.68
2020-08-24 2.91 2.73 2.89 2.76 331300.0 2.76
2020-08-21 2.92 2.75 2.75 2.87 322000.0 2.87
2020-08-20 2.92 2.75 2.9 2.77 519100.0 2.77
2020-08-19 2.97 2.76 2.97 2.88 507800.0 2.88
2020-08-18 3.15 2.89 3.15 2.91 738300.0 2.91
2020-08-17 3.17 3.04 3.06 3.13 207600.0 3.13
2020-08-14 3.15 3.04 3.11 3.04 229100.0 3.04
2020-08-13 3.18 2.95 3.03 3.1 496100.0 3.1
2020-08-12 3.32 3.01 3.28 3.03 668300.0 3.03
2020-08-11 3.44 3.2 3.42 3.2 592700.0 3.2
2020-08-10 3.72 3.13 3.71 3.34 2055100.0 3.34
2020-08-07 4.43 4.1 4.12 4.4 283100.0 4.4
2020-08-06 4.29 4.06 4.2 4.11 192500.0 4.11
2020-08-05 4.41 4.2 4.4 4.23 102800.0 4.23
2020-08-04 4.43 4.1 4.1 4.38 250600.0 4.38
2020-08-03 4.24 4.04 4.11 4.13 193100.0 4.13
2020-07-31 4.24 4.05 4.17 4.09 137300.0 4.09
2020-07-30 4.22 4.03 4.09 4.2 254700.0 4.2
2020-07-29 4.26 4.0 4.1 4.13 260200.0 4.13
2020-07-28 4.21 4.08 4.17 4.09 139100.0 4.09
2020-07-27 4.23 3.99 4.18 4.18 361500.0 4.18
2020-07-24 4.31 4.13 4.26 4.15 216400.0 4.15
2020-07-23 4.46 4.24 4.28 4.26 178900.0 4.26
2020-07-22 4.45 4.26 4.41 4.28 167300.0 4.28
2020-07-21 4.63 4.39 4.43 4.43 343100.0 4.43
2020-07-20 4.73 4.3 4.64 4.4 493500.0 4.4
2020-07-17 4.95 4.46 4.49 4.7 561000.0 4.7
2020-07-16 4.6 4.26 4.37 4.56 234500.0 4.56
2020-07-15 4.46 4.17 4.17 4.4 243800.0 4.4
2020-07-14 4.15 3.99 4.09 4.14 171300.0 4.14
2020-07-13 4.28 4.05 4.22 4.06 190400.0 4.06
2020-07-10 4.27 4.07 4.14 4.17 128800.0 4.17
2020-07-09 4.39 4.13 4.34 4.15 164900.0 4.15
2020-07-08 4.4 4.18 4.28 4.35 323900.0 4.35
2020-07-07 4.49 4.29 4.46 4.32 370000.0 4.32
2020-07-06 4.74 4.44 4.74 4.46 412900.0 4.46
2020-07-02 4.85 4.58 4.82 4.6 191100.0 4.6
2020-07-01 4.75 4.56 4.56 4.7 213000.0 4.7
2020-06-30 4.65 4.49 4.58 4.55 522800.0 4.55
2020-06-29 4.79 4.5 4.67 4.57 288000.0 4.57
2020-06-26 4.76 4.55 4.71 4.6 689200.0 4.6
2020-06-25 4.82 4.64 4.7 4.76 200000.0 4.76
2020-06-24 4.89 4.61 4.85 4.72 209800.0 4.72
2020-06-23 5.04 4.88 4.94 4.93 354900.0 4.93
2020-06-22 4.87 4.6 4.72 4.84 294700.0 4.84
2020-06-19 4.95 4.69 4.89 4.73 411800.0 4.73
2020-06-18 4.95 4.77 4.87 4.83 227100.0 4.83
2020-06-17 5.15 4.84 5.09 4.89 364200.0 4.89
2020-06-16 5.46 5.06 5.39 5.09 302800.0 5.09
2020-06-15 5.24 4.72 4.88 5.22 421200.0 5.22
2020-06-12 5.28 4.83 4.97 4.92 337700.0 4.92
2020-06-11 5.29 4.81 5.04 4.86 680400.0 4.86
2020-06-10 5.8 5.15 5.79 5.35 652000.0 5.35
2020-06-09 5.82 5.38 5.45 5.66 1179800.0 5.66
2020-06-08 5.33 4.96 5.0 5.26 897200.0 5.26
2020-06-05 4.96 4.72 4.75 4.95 543500.0 4.95
2020-06-04 4.77 4.57 4.65 4.67 412500.0 4.67
2020-06-03 4.65 4.55 4.63 4.61 608200.0 4.61
2020-06-02 4.74 4.54 4.57 4.61 576900.0 4.61
2020-06-01 4.74 4.54 4.58 4.56 440700.0 4.56
2020-05-29 4.77 4.46 4.76 4.52 528900.0 4.52
2020-05-28 5.04 4.77 4.85 4.79 549300.0 4.79
2020-05-27 4.88 4.77 4.78 4.84 433200.0 4.84
2020-05-26 4.95 4.7 4.95 4.8 461600.0 4.8
2020-05-22 4.91 4.57 4.74 4.77 554200.0 4.77
2020-05-21 4.75 4.53 4.65 4.7 360600.0 4.7
2020-05-20 4.83 4.58 4.62 4.63 525100.0 4.63
2020-05-19 4.69 4.4 4.44 4.54 458800.0 4.54
2020-05-18 4.64 4.33 4.45 4.45 975600.0 4.45
2020-05-15 4.44 4.22 4.33 4.36 662200.0 4.36
2020-05-14 4.5 4.15 4.33 4.34 801900.0 4.34
2020-05-13 4.75 4.23 4.75 4.49 2165700.0 4.49
2020-05-12 5.3 4.8 5.16 4.88 2408700.0 4.88
2020-05-11 5.75 4.76 5.7 5.08 7702400.0 5.08
2020-05-08 9.19 8.42 8.56 8.42 306100.0 8.42
2020-05-07 8.57 8.27 8.27 8.37 311700.0 8.37
2020-05-06 8.35 7.96 8.03 8.21 251800.0 8.21
2020-05-05 8.3 7.9 8.17 8.0 170200.0 8.0
2020-05-04 8.45 7.97 8.16 7.99 162300.0 7.99
2020-05-01 8.44 7.88 8.28 8.17 183000.0 8.17
2020-04-30 8.69 8.26 8.61 8.46 239000.0 8.46
2020-04-29 9.01 8.68 8.75 8.81 343600.0 8.81
2020-04-28 8.93 8.23 8.41 8.54 301700.0 8.54
2020-04-27 8.39 7.95 8.17 8.19 276200.0 8.19
2020-04-24 8.27 7.78 7.78 8.11 111600.0 8.11
2020-04-23 8.04 7.71 7.71 7.78 129800.0 7.78
2020-04-22 7.92 7.43 7.66 7.67 118100.0 7.67
2020-04-21 7.8 7.2 7.66 7.47 280200.0 7.47
2020-04-20 8.31 7.69 7.85 7.89 153200.0 7.89
2020-04-17 8.51 7.93 8.32 8.0 330900.0 8.0
2020-04-16 8.84 7.94 8.72 8.19 180300.0 8.19
2020-04-15 8.84 7.92 7.92 8.78 309300.0 8.78
2020-04-14 8.83 8.22 8.61 8.24 125100.0 8.24
2020-04-13 8.91 7.94 8.76 8.46 246500.0 8.46
2020-04-09 8.87 8.1 8.1 8.85 417900.0 8.85
2020-04-08 8.22 7.41 7.72 8.05 512100.0 8.05
2020-04-07 8.33 7.55 8.25 7.6 621600.0 7.6
2020-04-06 8.14 7.32 7.36 7.99 296000.0 7.99
2020-04-03 7.29 6.87 7.11 7.09 256700.0 7.09
2020-04-02 7.31 7.0 7.05 7.15 603800.0 7.15
2020-04-01 8.05 6.85 8.0 7.03 779900.0 7.03
2020-03-31 8.26 7.8 7.89 8.17 398300.0 8.17
2020-03-30 8.69 6.68 6.71 8.0 580400.0 8.0
2020-03-27 7.52 6.6 7.43 6.64 660800.0 6.64
2020-03-26 8.41 7.58 8.13 7.67 304100.0 7.67
2020-03-25 8.14 7.16 7.57 8.1 233900.0 8.1
2020-03-24 7.81 7.24 7.34 7.59 246200.0 7.59
2020-03-23 7.24 6.54 7.01 7.11 249400.0 7.11
2020-03-20 7.65 6.85 7.38 6.91 359500.0 6.91
2020-03-19 7.49 6.34 6.58 7.3 367600.0 7.3
2020-03-18 7.32 6.1 7.17 6.56 417600.0 6.56
2020-03-17 7.77 6.62 6.97 7.52 311500.0 7.52
2020-03-16 7.41 6.85 7.07 6.94 571400.0 6.94
2020-03-13 8.73 7.44 8.15 7.63 454000.0 7.63
2020-03-12 8.81 7.69 8.72 7.85 585700.0 7.85
2020-03-11 9.48 9.11 9.48 9.17 500900.0 9.17
2020-03-10 9.86 9.2 9.74 9.49 405300.0 9.49
2020-03-09 9.8 9.06 9.22 9.63 791100.0 9.63
2020-03-06 10.07 9.6 10.0 9.83 1168500.0 9.83
2020-03-05 11.12 10.15 10.73 10.28 509800.0 10.28
2020-03-04 11.43 9.41 9.5 11.0 2972000.0 11.0
2020-03-03 15.13 14.0 14.79 14.35 186000.0 14.35
2020-03-02 15.02 14.1 14.35 14.8 382500.0 14.8
2020-02-28 14.75 13.94 14.33 14.34 325800.0 14.34
2020-02-27 15.33 14.61 15.05 14.81 279800.0 14.81
2020-02-26 15.99 15.25 15.62 15.34 257400.0 15.34
2020-02-25 15.87 15.25 15.62 15.48 386700.0 15.48
2020-02-24 16.5 15.61 16.37 15.61 224700.0 15.61
2020-02-21 17.21 16.59 16.85 16.88 187900.0 16.88
2020-02-20 17.06 16.1 16.72 16.8 289900.0 16.8
2020-02-19 17.57 16.5 17.51 16.94 284600.0 16.94
2020-02-18 18.7 17.5 18.48 17.54 138000.0 17.54