Repros Therapeutics Inc. Historical Stock Prices

RPRX 
$14.52
*  
0.39
2.62%
Get RPRX Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading RPRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.91  14.95  14.38  14.52 1,376,582
09/12/2014 14.91 14.95 14.38 14.52 1,376,582
09/11/2014 15.03 15.36 14.59 14.91 1,048,278
09/10/2014 15.46 15.9 14.9 15.19 682,867
09/09/2014 16.31 16.5 15.32 15.46 878,707
09/08/2014 16.69 17.1389 16.335 16.39 686,980
09/05/2014 17.1 17.23 15.96 16.76 1,220,589
09/04/2014 18.58 18.6899 17.03 17.15 884,876
09/03/2014 22.16 22.42 17.97 18.05 3,075,335
09/02/2014 22.01 22.55 21.8 22.16 734,067
08/29/2014 21.58 22.42 20.72 21.92 1,003,786
08/28/2014 21.05 22.15 19.671 21.58 5,461,365
08/27/2014 18.21 18.63 18.08 18.21 775,728
08/26/2014 17.63 18.34 17.5389 18.15 1,852,765
08/25/2014 17.27 17.98 16.67 17.64 891,486
08/22/2014 15.27 17.12 15.03 17.01 1,019,648
08/21/2014 14.48 15.77 14.4301 15.22 695,165
08/20/2014 14.68 14.86 14.28 14.49 213,003
08/19/2014 14.38 15.08 14.34 14.83 612,467
08/18/2014 14.81 14.81 14.27 14.39 261,674
08/15/2014 14.1 14.79 14.1 14.56 256,389
08/14/2014 13.85 14.19 13.78 13.94 242,075
08/13/2014 14.02 14.1 13.6 13.76 147,545
08/12/2014 13.88 14.2 13.73 13.98 95,875
08/11/2014 14.31 14.4799 13.87 13.96 192,307
08/08/2014 14.05 14.69 14.05 14.17 135,611
08/07/2014 14.12 14.33 13.714 14 196,988
08/06/2014 14.21 14.5 14.01 14.06 235,104
08/05/2014 14.07 14.635 14 14.44 210,043
08/04/2014 12.92 14.31 12.86 14.24 385,147
08/01/2014 13.96 13.96 12.61 12.7908 532,143
07/31/2014 14.13 14.39 13.8016 14.02 198,265
07/30/2014 14.2 14.4899 14.06 14.37 305,225
07/29/2014 14.01 14.38 13.91 14 285,638
07/28/2014 14.56 14.58 13.94 13.99 202,986
07/25/2014 14.49 14.615 14.27 14.51 132,313
07/24/2014 15.06 15.08 14.26 14.64 238,906
07/23/2014 15.32 15.37 14.77 14.96 214,611
07/22/2014 15.49 15.6799 15.17 15.21 82,372
07/21/2014 15.17 15.66 15.001 15.37 112,603
07/18/2014 15.25 15.76 15.22 15.33 298,297
07/17/2014 15.75 16.28 15.1106 15.28 177,545
07/16/2014 17.5 17.5 15.8 15.96 142,295
07/15/2014 16.81 16.96 16.09 16.15 93,306
07/14/2014 16.85 17.01 16.635 16.83 98,862
07/11/2014 16.19 16.8 16.19 16.65 77,288
07/10/2014 15.77 16.39 15.36 16.27 147,042
07/09/2014 15.91 16.42 15.29 16.4 131,017
07/08/2014 15.95 16.1999 15.0705 15.79 287,203
07/07/2014 16.74 16.85 15.81 15.96 249,392
07/03/2014 17.05 17.216 16.64 16.9 95,910
07/02/2014 17.02 17.35 16.8 16.9 113,984
07/01/2014 17.41 17.563 16.99 17.08 181,317
06/30/2014 16.9 17.44 16.69 17.3 215,582
06/27/2014 16.25 17.11 16.24 17.01 210,536
06/26/2014 16.35 16.9499 16.28 16.41 62,301
06/25/2014 16.04 16.6 15.7701 16.35 70,069
06/24/2014 16.86 17.08 16.18 16.21 129,091
06/23/2014 17.496 17.496 16.78 16.81 109,743
06/20/2014 17.32 17.4 16.86 17.02 482,014
06/19/2014 17.44 17.55 16.98 17.18 243,419
06/18/2014 17.33 17.78 17.19 17.41 169,478
06/17/2014 16.52 17.48 16.445 17.4 185,145
06/16/2014 16.1 16.57 15.57 16.54 122,545
06/13/2014 16.49 16.7299 15.97 16.05 96,351
06/12/2014 16.92 17.14 16.24 16.41 136,348
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?