Repros Therapeutics Inc. Historical Stock Prices

RPRX 
$7.51
*  
0.20
2.74%
Get RPRX Alerts
*Delayed - data as of Jul. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.38  7.70  7.31  7.51 317,812
07/27/2015 7.1 7.4 7.01 7.31 358,328
07/24/2015 7.28 7.47 7.1 7.17 351,631
07/23/2015 7.31 7.49 7.26 7.34 163,825
07/22/2015 7.5 7.56 7.225 7.31 237,204
07/21/2015 7.3 7.61 7.24 7.6 194,895
07/20/2015 7.56 7.68 7.18 7.33 275,136
07/17/2015 7.63 7.72 7.25 7.52 376,221
07/16/2015 7.7 7.86 7.65 7.66 181,026
07/15/2015 7.78 7.95 7.67 7.69 194,171
07/14/2015 7.72 7.966 7.72 7.81 288,092
07/13/2015 7.54 7.87 7.4252 7.71 322,223
07/10/2015 7.36 7.725 7.35 7.54 368,452
07/09/2015 7.16 7.47 7.16 7.3 322,224
07/08/2015 7.08 7.2 6.99 7.12 264,429
07/07/2015 7.17 7.17 7.03 7.14 200,828
07/06/2015 7.15 7.27 7.03 7.22 249,885
07/02/2015 7.27 7.27 7.0894 7.19 174,334
07/01/2015 7.18 7.56 7.15 7.3 233,858
06/30/2015 7.19 7.29 7.0703 7.15 172,811
06/29/2015 7.03 7.49 7.03 7.09 351,674
06/26/2015 7.31 7.37 7.1 7.15 3,520,156
06/25/2015 7.22 7.35 7.22 7.32 221,358
06/24/2015 7.4 7.41 7.2 7.21 184,502
06/23/2015 7.43 7.5 7.36 7.42 153,435
06/22/2015 7.45 7.548 7.32 7.47 234,747
06/19/2015 7.49 7.6499 7.3 7.41 342,839
06/18/2015 7.19 7.645 7.15 7.45 373,108
06/17/2015 7.17 7.17 7.055 7.12 295,088
06/16/2015 7.16 7.29 7.105 7.15 230,244
06/15/2015 7.33 7.4 7.2 7.24 241,796
06/12/2015 7.46 7.4833 7.34 7.41 137,271
06/11/2015 7.35 7.49 7.24 7.44 108,490
06/10/2015 7.54 7.54 7.25 7.38 162,593
06/09/2015 7.44 7.65 7.35 7.4 448,341
06/08/2015 7.25 7.47 7.12 7.42 289,020
06/05/2015 7.09 7.25 7.03 7.21 184,636
06/04/2015 7.04 7.24 7 7.05 166,634
06/03/2015 7.15 7.24 7.02 7.12 254,300
06/02/2015 7.1 7.3 6.95 7.2 364,289
06/01/2015 7.31 7.31 6.95 7.03 427,664
05/29/2015 7.22 7.45 7.15 7.21 263,558
05/28/2015 7.51 7.55 7.05 7.26 549,560
05/27/2015 7.54 7.7 7.5 7.56 255,503
05/26/2015 7.6 7.65 7.5 7.61 166,827
05/22/2015 7.66 7.77 7.565 7.66 120,722
05/21/2015 7.71 7.83 7.57 7.66 169,108
05/20/2015 7.76 7.84 7.67 7.71 175,050
05/19/2015 7.78 7.95 7.66 7.74 284,315
05/18/2015 7.58 8.01 7.53 7.82 459,315
05/15/2015 7.49 7.75 7.32 7.56 189,919
05/14/2015 7.29 7.59 7.1 7.53 203,462
05/13/2015 7.42 7.54 7.25 7.3 159,317
05/12/2015 7.25 7.58 7.16 7.41 253,253
05/11/2015 7.25 7.38 7.115 7.25 231,240
05/08/2015 7.46 7.57 7.21 7.29 229,136
05/07/2015 7.53 7.65 7.34 7.44 220,693
05/06/2015 7.71 7.79 7.38 7.51 347,380
05/05/2015 7.71 7.93 7.565 7.64 272,073
05/04/2015 7.79 8.07 7.65 7.71 159,741
05/01/2015 7.77 7.95 7.52 7.8 238,816
04/30/2015 8 8.06 7.631 7.69 648,523
04/29/2015 8.03 8.25 7.9 8.06 188,118
04/28/2015 8.26 8.32 7.84 8.05 471,622
04/27/2015 8.54 8.6 8.14 8.22 304,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?