Dark

REPH
Recro Pharma, Inc.
stock NASDAQ

Inactive

Mar 21, 2022

2.05USD-2.381%(-0.05)141,803

Pre-market

0.00USD-100.000%(-2.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-21	2.0700	2.1350	2.0500	2.050	-2.381%	141,803	0.000%
2022-03-18	2.1100	2.1900	2.0700	2.100	-0.474%	139,493	-2.381%
2022-03-17	2.0300	2.1400	2.0273	2.110	+3.431%	64,550	-2.844%
2022-03-16	1.9700	2.0700	1.9700	2.040	+3.030%	76,747	+0.490%
2022-03-15	1.9600	2.0150	1.9400	1.980	+1.538%	41,685	+3.535%
2022-03-14	2.0100	2.0500	1.9300	1.950	-1.515%	92,952	+5.128%
2022-03-11	2.1000	2.1250	1.9300	1.980	-5.714%	91,248	+3.535%
2022-03-10	1.9000	2.1000	1.8600	2.100	+10.526%	324,099	-2.381%
2022-03-09	1.8500	1.9300	1.8400	1.900	+3.825%	111,849	+7.895%
2022-03-08	1.7200	1.8800	1.7100	1.830	+7.647%	255,477	+12.022%
2022-03-07	1.7600	1.8100	1.6800	1.700	-2.857%	139,374	+20.588%
2022-03-04	1.7500	1.7900	1.6700	1.750	-0.568%	75,140	+17.143%
2022-03-03	1.7800	1.8000	1.7200	1.760	-1.124%	80,746	+16.477%
2022-03-02	1.7200	1.8100	1.6950	1.780	+5.952%	255,368	+15.169%
2022-03-01	1.6700	1.7200	1.6600	1.680	+1.205%	249,227	+22.024%
2022-02-28	1.6200	1.7000	1.5937	1.660	+1.840%	91,113	+23.494%
2022-02-25	1.5860	1.6500	1.5860	1.630	+1.875%	30,778	+25.767%
2022-02-24	1.5200	1.6200	1.5200	1.600	+3.226%	65,607	+28.125%
2022-02-23	1.5200	1.5800	1.5200	1.550	0.000%	44,180	+32.258%
2022-02-22	1.5800	1.6100	1.5400	1.550	-3.125%	75,632	+32.258%
2022-02-18	1.6700	1.7100	1.5800	1.600	-4.192%	146,559	+28.125%
2022-02-17	1.7010	1.7500	1.6500	1.670	-2.907%	46,165	+22.754%
2022-02-16	1.6966	1.7600	1.6966	1.720	-1.714%	26,979	+19.186%
2022-02-15	1.7700	1.8000	1.6900	1.750	0.000%	73,711	+17.143%
2022-02-14	1.7500	1.8300	1.7100	1.750	+2.339%	101,364	+17.143%
2022-02-11	1.6678	1.7600	1.6600	1.710	+1.183%	267,977	+19.883%
2022-02-10	1.7000	1.7500	1.6700	1.690	-1.744%	150,713	+21.302%
2022-02-09	1.6700	1.7300	1.6500	1.720	+4.878%	39,439	+19.186%
2022-02-08	1.5600	1.6700	1.5300	1.640	+5.128%	307,678	+25.000%
2022-02-07	1.5400	1.5700	1.5200	1.560	-0.637%	62,032	+31.410%
2022-02-04	1.5100	1.5700	1.5100	1.570	+1.948%	174,456	+30.573%
2022-02-03	1.5500	1.5700	1.5103	1.540	-1.282%	171,859	+33.117%
2022-02-02	1.5600	1.5700	1.4900	1.560	+0.645%	129,651	+31.410%
2022-02-01	1.6000	1.6450	1.5200	1.550	+0.649%	73,954	+32.258%
2022-01-31	1.4700	1.5800	1.4200	1.540	+4.762%	113,577	+33.117%
2022-01-28	1.4700	1.4800	1.4200	1.470	-2.000%	203,458	+39.456%
2022-01-27	1.5000	1.5800	1.5000	1.500	-1.961%	160,296	+36.667%
2022-01-26	1.5800	1.5900	1.5250	1.530	-1.923%	122,023	+33.987%
2022-01-25	1.5700	1.5800	1.5000	1.560	+0.645%	160,141	+31.410%
2022-01-24	1.5900	1.6200	1.5000	1.550	-4.908%	245,111	+32.258%
2022-01-21	1.6780	1.6780	1.5900	1.630	-1.212%	90,986	+25.767%
2022-01-20	1.7000	1.7100	1.6200	1.650	-1.786%	73,631	+24.242%
2022-01-19	1.6400	1.7000	1.6100	1.680	+1.818%	59,572	+22.024%
2022-01-18	1.6800	1.6900	1.6000	1.650	-0.602%	71,558	+24.242%
2022-01-14	1.6400	1.6600	1.6000	1.660	+0.606%	100,238	+23.494%
2022-01-13	1.7600	1.7800	1.6500	1.650	-7.821%	182,755	+24.242%
2022-01-12	1.6800	1.8000	1.6691	1.790	+5.294%	224,635	+14.525%
2022-01-11	1.5800	1.7100	1.5700	1.700	+7.595%	106,293	+20.588%
2022-01-10	1.6100	1.6200	1.5300	1.580	-1.863%	97,724	+29.747%
2022-01-07	1.6600	1.6901	1.5500	1.610	-2.424%	123,422	+27.329%
2022-01-06	1.7200	1.7400	1.6100	1.650	-2.941%	46,110	+24.242%
2022-01-05	1.7700	1.7900	1.6700	1.700	-3.955%	177,438	+20.588%
2022-01-04	1.7400	1.7800	1.7000	1.770	+1.724%	112,195	+15.819%
2022-01-03	1.7200	1.7700	1.6500	1.740	+1.754%	132,110	+17.816%
2021-12-31	1.4900	1.7300	1.4700	1.710	+16.327%	424,796	+19.883%
2021-12-30	1.4400	1.5273	1.4400	1.470	+0.685%	305,512	+39.456%
2021-12-29	1.4400	1.5100	1.4200	1.460	-3.311%	448,396	+40.411%
2021-12-28	1.5500	1.6000	1.4800	1.510	-3.822%	227,289	+35.762%
2021-12-27	1.4800	1.6000	1.4800	1.570	0.000%	267,168	+30.573%
2021-12-23	1.5000	1.6200	1.4600	1.570	+3.974%	244,779	+30.573%
2021-12-22	1.5100	1.5400	1.4500	1.510	-1.948%	329,863	+35.762%
2021-12-21	1.6300	1.6691	1.4900	1.540	-6.667%	455,167	+33.117%
2021-12-20	1.6200	1.6700	1.5600	1.650	0.000%	251,873	+24.242%
2021-12-17	1.6200	1.6900	1.5150	1.650	0.000%	385,277	+24.242%
2021-12-16	1.6000	1.6500	1.5800	1.650	+2.484%	322,399	+24.242%
2021-12-15	1.6100	1.6300	1.5100	1.610	-0.617%	191,025	+27.329%
2021-12-14	1.5900	1.6700	1.5100	1.620	0.000%	199,773	+26.543%
2021-12-13	1.5800	1.6400	1.5700	1.620	+0.621%	222,176	+26.543%
2021-12-10	1.5800	1.6100	1.5700	1.610	+3.205%	154,960	+27.329%
2021-12-09	1.5700	1.5900	1.5500	1.560	0.000%	154,442	+31.410%
2021-12-08	1.5500	1.6000	1.5200	1.560	+1.961%	112,896	+31.410%
2021-12-07	1.4900	1.5800	1.4400	1.530	+2.685%	95,919	+33.987%
2021-12-06	1.3800	1.5000	1.3800	1.490	+6.429%	194,265	+37.584%
2021-12-03	1.4700	1.4700	1.3850	1.400	-4.762%	247,315	+46.429%
2021-12-02	1.5100	1.5100	1.4334	1.470	-0.676%	120,580	+39.456%
2021-12-01	1.5900	1.6550	1.4500	1.480	-5.732%	211,254	+38.514%
2021-11-30	1.5200	1.5900	1.4700	1.570	+1.948%	340,824	+30.573%
2021-11-29	1.6000	1.6000	1.5100	1.540	-1.282%	237,325	+33.117%
2021-11-26	1.4900	1.5700	1.4400	1.560	+0.645%	264,230	+31.410%
2021-11-24	1.4600	1.5700	1.4200	1.550	+6.897%	517,533	+32.258%
2021-11-23	1.5100	1.5200	1.4100	1.450	-3.974%	345,697	+41.379%
2021-11-22	1.6300	1.6400	1.4700	1.510	-6.790%	738,752	+35.762%
2021-11-19	1.6500	1.7570	1.6200	1.620	-2.410%	238,551	+26.543%
2021-11-18	1.7400	1.7600	1.6400	1.660	-5.682%	422,352	+23.494%
2021-11-17	1.6700	1.7600	1.6700	1.760	+5.389%	251,419	+16.477%
2021-11-16	1.7400	1.7900	1.6600	1.670	-1.765%	418,759	+22.754%
2021-11-15	1.6700	1.7200	1.6500	1.700	+2.410%	503,857	+20.588%
2021-11-12	1.6900	1.7098	1.5900	1.660	-0.599%	1,072,011	+23.494%
2021-11-11	1.6900	1.7300	1.6500	1.670	-1.765%	349,535	+22.754%
2021-11-10	1.8700	1.8700	1.6700	1.700	-9.574%	2,062,705	+20.588%
2021-11-09	1.9200	1.9600	1.8201	1.880	-1.053%	227,357	+9.043%
2021-11-08	1.9700	1.9900	1.8800	1.900	-2.564%	192,120	+7.895%
2021-11-05	1.8500	1.9700	1.8500	1.950	+5.405%	322,211	+5.128%
2021-11-04	1.8900	1.9308	1.8400	1.850	-1.070%	98,408	+10.811%
2021-11-03	1.8900	1.9150	1.8500	1.870	-0.532%	240,300	+9.626%
2021-11-02	1.9400	1.9400	1.8700	1.880	-3.093%	109,659	+9.043%
2021-11-01	1.9700	2.0000	1.9400	1.940	-0.513%	110,848	+5.670%
2021-10-29	2.0300	2.0500	1.9300	1.950	-2.985%	142,136	+5.128%
2021-10-28	1.9000	2.0199	1.9000	2.010	+5.789%	411,538	+1.990%
2021-10-27	1.8300	1.9157	1.8300	1.900	+7.345%	631,628	+7.895%
2021-10-26	1.7600	1.7990	1.7300	1.770	+1.724%	82,135	+15.819%
2021-10-25	1.7900	1.8300	1.7350	1.740	-3.333%	259,318	+17.816%
2021-10-22	1.8600	1.8700	1.7347	1.800	-2.703%	189,161	+13.889%
2021-10-21	1.7300	1.8700	1.7000	1.850	+6.322%	251,644	+10.811%
2021-10-20	1.7600	1.7600	1.6900	1.740	-0.571%	281,070	+17.816%
2021-10-19	1.8200	1.8300	1.7200	1.750	-4.372%	291,900	+17.143%
2021-10-18	1.8600	1.8685	1.7400	1.830	-1.081%	387,660	+12.022%
2021-10-15	1.8700	1.8989	1.8100	1.850	+0.543%	167,234	+10.811%
2021-10-14	1.9100	1.9500	1.8100	1.840	-3.665%	444,564	+11.413%
2021-10-13	1.8900	1.9850	1.8550	1.910	0.000%	388,467	+7.330%
2021-10-12	1.8600	1.9200	1.8600	1.910	+2.688%	213,500	+7.330%
2021-10-11	1.9300	1.9300	1.8400	1.860	-2.105%	180,449	+10.215%
2021-10-08	1.9100	1.9200	1.8400	1.900	0.000%	460,473	+7.895%
2021-10-07	1.9700	1.9700	1.8900	1.900	-1.554%	359,740	+7.895%
2021-10-06	1.9300	1.9700	1.8700	1.930	-0.515%	320,914	+6.218%
2021-10-05	2.0100	2.0599	1.9110	1.940	-2.020%	473,300	+5.670%
2021-10-04	2.0100	2.0300	1.9600	1.980	-2.463%	211,596	+3.535%
2021-10-01	2.0500	2.1100	2.0200	2.030	-1.456%	130,584	+0.985%
2021-09-30	2.0400	2.0600	2.0000	2.060	+0.488%	203,333	-0.485%
2021-09-29	2.0700	2.1000	2.0000	2.050	-0.966%	237,661	0.000%
2021-09-28	2.0600	2.1000	2.0000	2.070	0.000%	295,727	-0.966%
2021-09-27	2.0600	2.1300	2.0300	2.070	+0.976%	599,956	-0.966%
2021-09-24	2.1300	2.1300	2.0400	2.050	-3.302%	121,650	0.000%
2021-09-23	2.0500	2.2000	2.0250	2.120	+4.433%	304,376	-3.302%
2021-09-22	2.0400	2.0900	1.9700	2.030	-0.976%	377,794	+0.985%
2021-09-21	2.0900	2.1700	2.0000	2.050	-2.381%	202,442	0.000%
2021-09-20	2.2300	2.2300	2.0600	2.100	-6.250%	324,886	-2.381%
2021-09-17	2.1100	2.2600	2.1000	2.240	+4.673%	269,240	-8.482%
2021-09-16	2.1900	2.2000	2.0900	2.140	-1.835%	438,612	-4.206%
2021-09-15	2.2100	2.2100	2.1500	2.180	-0.457%	144,302	-5.963%
2021-09-14	2.1900	2.2100	2.1450	2.190	+0.922%	199,475	-6.393%
2021-09-13	2.2100	2.2300	2.1300	2.170	-0.913%	163,566	-5.530%
2021-09-10	2.2600	2.3000	2.1700	2.190	-4.367%	368,527	-6.393%
2021-09-09	2.3800	2.3908	2.2400	2.290	-3.376%	439,258	-10.480%
2021-09-08	2.4400	2.4400	2.3400	2.370	-2.869%	136,062	-13.502%
2021-09-07	2.3900	2.4700	2.3100	2.440	+1.245%	351,968	-15.984%
2021-09-03	2.4800	2.4900	2.3800	2.410	-1.633%	133,480	-14.938%
2021-09-02	2.4700	2.5800	2.4300	2.450	-0.810%	161,550	-16.327%
2021-09-01	2.3800	2.4900	2.3516	2.470	+1.646%	238,807	-17.004%
2021-08-31	2.5400	2.5900	2.3700	2.430	-3.187%	254,846	-15.638%
2021-08-30	2.6000	2.6280	2.5019	2.510	-1.569%	88,560	-18.327%
2021-08-27	2.5300	2.6000	2.5200	2.550	+1.190%	174,441	-19.608%
2021-08-26	2.5500	2.5800	2.4700	2.520	-1.176%	255,547	-18.651%
2021-08-25	2.5500	2.5899	2.5050	2.550	+0.791%	153,907	-19.608%
2021-08-24	2.4300	2.5900	2.3700	2.530	+2.429%	271,099	-18.972%
2021-08-23	2.5600	2.6655	2.4600	2.470	-1.594%	217,372	-17.004%
2021-08-20	2.3950	2.6100	2.3500	2.510	+0.400%	370,219	-18.327%
2021-08-19	2.2500	2.5300	2.1301	2.500	+10.132%	720,639	-18.000%
2021-08-18	2.2500	2.3594	2.1700	2.270	+0.889%	266,053	-9.692%
2021-08-17	2.2100	2.2800	2.0500	2.250	0.000%	567,780	-8.889%
2021-08-16	2.3800	2.4000	2.0700	2.250	-9.820%	825,326	-8.889%
2021-08-13	2.2000	2.5000	2.2000	2.495	+15.509%	1,084,409	-17.836%
2021-08-12	2.1800	2.2000	2.0750	2.160	-0.461%	191,126	-5.093%
2021-08-11	2.0800	2.1800	2.0400	2.170	+5.854%	353,528	-5.530%
2021-08-10	2.0300	2.1400	1.8600	2.050	+4.592%	465,337	0.000%
2021-08-09	1.9200	1.9600	1.8300	1.960	+3.704%	205,376	+4.592%
2021-08-06	1.8700	1.9000	1.8100	1.890	+2.162%	55,055	+8.466%
2021-08-05	1.8400	1.9000	1.8000	1.850	0.000%	157,736	+10.811%
2021-08-04	1.9300	1.9890	1.8500	1.850	-5.612%	187,744	+10.811%
2021-08-03	1.8500	1.9717	1.7800	1.960	+5.376%	184,987	+4.592%
2021-08-02	1.8300	1.9100	1.7700	1.860	+2.198%	323,204	+10.215%
2021-07-30	1.8100	1.8200	1.7650	1.820	-1.087%	146,965	+12.637%
2021-07-29	1.8400	1.8454	1.7400	1.840	+2.222%	262,333	+11.413%
2021-07-28	1.8300	1.8850	1.7900	1.800	0.000%	286,526	+13.889%
2021-07-27	1.8300	1.8700	1.7650	1.800	-1.639%	357,702	+13.889%
2021-07-26	1.9200	1.9900	1.7700	1.830	-4.687%	507,980	+12.022%
2021-07-23	2.0000	2.0000	1.9000	1.920	-2.538%	397,698	+6.771%
2021-07-22	2.1050	2.1050	1.9350	1.970	-3.902%	312,753	+4.061%
2021-07-21	1.8800	2.0850	1.8100	2.050	+9.043%	450,126	0.000%
2021-07-20	1.8000	1.9000	1.7900	1.880	+3.867%	257,695	+9.043%
2021-07-19	1.7800	1.8300	1.7100	1.810	-0.549%	328,690	+13.260%
2021-07-16	1.8200	1.8401	1.7450	1.820	-0.546%	294,865	+12.637%
2021-07-15	1.8600	1.8600	1.7100	1.830	-2.139%	577,118	+12.022%
2021-07-14	1.9500	1.9600	1.8500	1.870	-3.608%	293,310	+9.626%
2021-07-13	1.8900	1.9400	1.8400	1.940	+1.042%	486,306	+5.670%
2021-07-12	1.9600	1.9800	1.8900	1.920	-3.030%	286,569	+6.771%
2021-07-09	2.0100	2.0300	1.9100	1.980	+0.508%	250,695	+3.535%
2021-07-08	1.8900	1.9700	1.8900	1.970	+0.767%	404,579	+4.061%
2021-07-07	2.1300	2.1300	1.9350	1.955	-9.070%	685,761	+4.859%
2021-07-06	2.1800	2.1800	2.0700	2.150	-1.376%	243,118	-4.651%
2021-07-02	2.1900	2.2320	2.1250	2.180	-0.909%	246,183	-5.963%
2021-07-01	2.3000	2.3100	2.1600	2.200	-4.762%	292,694	-6.818%
2021-06-30	2.1900	2.3400	2.1300	2.310	+3.587%	467,538	-11.255%
2021-06-29	2.2800	2.3088	2.1400	2.230	-1.327%	471,678	-8.072%
2021-06-28	2.3400	2.3900	2.2300	2.260	-5.042%	407,880	-9.292%
2021-06-25	2.1900	2.3900	2.1700	2.380	+3.030%	3,099,911	-13.866%
2021-06-24	2.0500	2.3100	2.0100	2.310	+13.235%	1,278,532	-11.255%
2021-06-23	2.0200	2.0400	1.9800	2.040	+2.000%	372,813	+0.490%
2021-06-22	2.0600	2.0600	1.9700	2.000	-4.306%	622,491	+2.500%
2021-06-21	2.0400	2.1200	1.9600	2.090	+4.500%	658,832	-1.914%
2021-06-18	2.0300	2.0900	1.9800	2.000	-2.913%	1,042,554	+2.500%
2021-06-17	2.1200	2.1400	2.0500	2.060	-2.830%	310,438	-0.485%
2021-06-16	2.0900	2.1500	2.0400	2.120	+2.913%	412,581	-3.302%
2021-06-15	2.2874	2.2874	2.0200	2.060	-7.623%	1,353,379	-0.485%
2021-06-14	2.2300	2.2600	2.1800	2.230	-0.446%	871,534	-8.072%
2021-06-11	2.2800	2.2900	2.1100	2.240	-1.322%	1,497,624	-8.482%
2021-06-10	2.2500	2.2900	2.2100	2.270	+0.442%	707,283	-9.692%
2021-06-09	2.3300	2.3300	2.2400	2.260	-1.739%	510,290	-9.292%
2021-06-08	2.3000	2.3200	2.2200	2.300	0.000%	681,512	-10.870%
2021-06-07	2.3000	2.3200	2.2400	2.300	+1.322%	459,761	-10.870%
2021-06-04	2.3177	2.3300	2.2500	2.270	-1.304%	211,555	-9.692%
2021-06-03	2.2700	2.3100	2.2500	2.300	+0.437%	300,060	-10.870%
2021-06-02	2.3400	2.3500	2.2500	2.290	-2.966%	561,896	-10.480%
2021-06-01	2.3100	2.3600	2.2800	2.360	+3.057%	403,183	-13.136%
2021-05-28	2.3900	2.4600	2.2800	2.290	-2.137%	462,614	-10.480%
2021-05-27	2.3800	2.4300	2.3000	2.340	-1.681%	333,800	-12.393%
2021-05-26	2.3900	2.4250	2.3500	2.380	-0.418%	191,711	-13.866%
2021-05-25	2.3000	2.3950	2.2700	2.390	+3.913%	449,309	-14.226%
2021-05-24	2.5100	2.5600	2.2800	2.300	-8.367%	443,657	-10.870%
2021-05-21	2.4800	2.5650	2.4400	2.510	+3.292%	315,941	-18.327%
2021-05-20	2.4200	2.5100	2.3800	2.430	+2.532%	276,789	-15.638%
2021-05-19	2.4800	2.5000	2.3600	2.370	-5.578%	189,352	-13.502%
2021-05-18	2.5200	2.6700	2.4100	2.510	-0.791%	365,869	-18.327%
2021-05-17	2.6200	2.6200	2.4800	2.530	-3.435%	165,117	-18.972%
2021-05-14	2.3300	2.6500	2.2950	2.620	+12.446%	732,869	-21.756%
2021-05-13	2.4400	2.4800	2.2901	2.330	-4.703%	375,939	-12.017%
2021-05-12	2.2500	2.5300	2.2300	2.445	-5.962%	2,887,700	-16.155%
2021-05-11	2.5800	2.6900	2.5600	2.600	-1.515%	143,480	-21.154%
2021-05-10	2.8600	2.8800	2.6200	2.640	-9.589%	294,622	-22.348%
2021-05-07	2.5500	3.1500	2.5500	2.920	+16.335%	1,020,849	-29.795%
2021-05-06	2.5000	2.5400	2.3700	2.510	0.000%	214,490	-18.327%
2021-05-05	2.5400	2.5628	2.4800	2.510	-3.089%	263,639	-18.327%
2021-05-04	2.6900	2.6900	2.5200	2.590	-5.474%	325,907	-20.849%
2021-05-03	2.7100	2.7900	2.6000	2.740	+2.622%	334,915	-25.182%
2021-04-30	2.6800	2.8000	2.6300	2.670	+0.376%	339,872	-23.221%
2021-04-29	2.8600	2.8600	2.6200	2.660	-6.667%	327,187	-22.932%
2021-04-28	2.8100	2.9200	2.7500	2.850	+0.707%	122,504	-28.070%
2021-04-27	2.8900	2.9600	2.8050	2.830	-2.749%	452,345	-27.562%
2021-04-26	2.9900	3.0600	2.8900	2.910	-2.676%	539,198	-29.553%
2021-04-23	2.7800	3.0700	2.7300	2.990	+7.554%	320,014	-31.438%
2021-04-22	2.8100	2.9300	2.6400	2.780	-1.767%	512,780	-26.259%
2021-04-21	2.6200	2.8800	2.5600	2.830	+8.846%	330,435	-27.562%
2021-04-20	2.6800	2.6800	2.5400	2.600	-2.622%	205,219	-21.154%
2021-04-19	2.7800	2.7800	2.6100	2.670	-3.261%	197,907	-23.221%
2021-04-16	2.7145	2.8000	2.6400	2.760	-0.719%	283,435	-25.725%
2021-04-15	3.0100	3.0100	2.7200	2.780	-5.763%	216,667	-26.259%
2021-04-14	2.8900	3.0400	2.8603	2.950	+0.683%	180,540	-30.508%
2021-04-13	3.1400	3.1600	2.9000	2.930	-8.150%	185,252	-30.034%
2021-04-12	3.2200	3.2500	2.9600	3.190	-2.147%	163,795	-35.737%
2021-04-09	3.2100	3.2850	3.1500	3.260	+0.617%	151,008	-37.117%
2021-04-08	3.2100	3.2900	3.1300	3.240	+1.887%	148,072	-36.728%
2021-04-07	3.2600	3.2700	3.0900	3.180	-2.154%	299,959	-35.535%
2021-04-06	2.9900	3.2800	2.9600	3.250	+9.428%	310,140	-36.923%
2021-04-05	3.0000	3.0200	2.7900	2.970	-0.669%	677,887	-30.976%
2021-04-01	2.7700	3.0100	2.7350	2.990	+7.168%	277,987	-31.438%
2021-03-31	2.5400	2.8100	2.5400	2.790	+9.843%	299,101	-26.523%
2021-03-30	2.8000	2.8276	2.5000	2.540	-9.286%	842,843	-19.291%
2021-03-29	3.0500	3.1050	2.7740	2.800	-8.197%	638,726	-26.786%
2021-03-26	3.2600	3.3000	2.9500	3.050	-5.280%	280,766	-32.787%
2021-03-25	3.0100	3.2500	2.9700	3.220	+3.871%	258,921	-36.335%
2021-03-24	3.4000	3.5274	3.0700	3.100	-8.555%	207,870	-33.871%
2021-03-23	3.6500	3.6500	3.3500	3.390	-8.130%	163,461	-39.528%
2021-03-22	3.6300	3.7900	3.5000	3.690	+3.361%	178,473	-44.444%
2021-03-19	3.6500	3.8500	3.4900	3.570	-2.192%	461,735	-42.577%
2021-03-18	3.7200	3.9000	3.6400	3.650	-3.183%	147,293	-43.836%
2021-03-17	3.8200	3.8210	3.6500	3.770	-2.332%	163,924	-45.623%
2021-03-16	3.9000	3.9400	3.7700	3.860	+0.521%	403,578	-46.891%
2021-03-15	3.7800	3.8400	3.7000	3.840	+2.674%	306,552	-46.615%
2021-03-12	3.7500	3.7800	3.6000	3.740	-1.058%	219,644	-45.187%
2021-03-11	3.5200	3.8200	3.5001	3.780	+9.884%	365,378	-45.767%
2021-03-10	3.5700	3.6400	3.4300	3.440	-1.714%	201,202	-40.407%
2021-03-09	3.3100	3.5850	3.3100	3.500	+5.740%	313,438	-41.429%
2021-03-08	3.2900	3.3800	3.1900	3.310	+1.069%	247,429	-38.066%
2021-03-05	3.6000	3.6699	2.9800	3.275	-9.780%	865,271	-37.405%
2021-03-04	3.8100	3.8900	3.4311	3.630	-6.202%	577,919	-43.526%
2021-03-03	3.7900	4.0100	3.7600	3.870	+2.653%	405,026	-47.028%
2021-03-02	4.0000	4.0100	3.6510	3.770	-5.276%	658,456	-45.623%
2021-03-01	3.5600	4.0400	3.5402	3.980	+16.035%	1,412,532	-48.492%
2021-02-26	3.9800	3.9800	3.3350	3.430	-30.143%	3,292,313	-40.233%
2021-02-25	5.0000	5.2100	4.8600	4.910	-2.579%	801,638	-58.248%
2021-02-24	4.8500	5.2900	4.7901	5.040	+3.704%	701,428	-59.325%
2021-02-23	4.8000	4.8600	4.1600	4.860	-0.816%	932,901	-57.819%
2021-02-22	4.4100	5.0950	4.3600	4.900	+7.456%	925,833	-58.163%
2021-02-19	4.2300	4.5950	4.1600	4.560	+7.294%	442,536	-55.044%
2021-02-18	4.4200	4.4200	4.2400	4.250	-3.846%	387,907	-51.765%
2021-02-17	4.3600	4.5000	4.2400	4.420	0.000%	281,946	-53.620%
2021-02-16	4.6100	4.6800	4.2100	4.420	-3.493%	652,548	-53.620%
2021-02-12	4.6100	4.6200	4.3650	4.580	0.000%	352,702	-55.240%
2021-02-11	4.2500	4.8699	4.1700	4.580	+10.896%	1,591,956	-55.240%
2021-02-10	4.1200	4.2350	3.9100	4.130	+1.724%	435,847	-50.363%
2021-02-09	3.9100	4.1700	3.8500	4.060	+4.103%	507,935	-49.507%
2021-02-08	3.7300	4.1000	3.6700	3.900	+6.849%	1,006,876	-47.436%
2021-02-05	3.7400	3.8700	3.6200	3.650	-2.145%	757,075	-43.836%
2021-02-04	3.8800	4.0800	3.6800	3.730	-0.267%	844,155	-45.040%
2021-02-03	3.5400	3.8200	3.5400	3.740	+8.406%	949,303	-45.187%
2021-02-02	3.2900	3.4500	3.2000	3.450	+7.477%	417,918	-40.580%
2021-02-01	3.1300	3.2600	3.0700	3.210	+2.556%	387,877	-36.137%
2021-01-29	3.0700	3.3300	3.0400	3.130	+1.294%	663,956	-34.505%
2021-01-28	3.1400	3.1850	3.0300	3.090	-2.215%	340,056	-33.657%
2021-01-27	3.2500	3.3400	3.0700	3.160	-5.672%	619,722	-35.127%
2021-01-26	3.5500	3.5700	3.3250	3.350	-4.011%	527,241	-38.806%
2021-01-25	3.7100	3.7500	3.4200	3.490	-1.690%	989,025	-41.261%
2021-01-22	3.5000	3.7300	3.4500	3.550	-4.054%	821,206	-42.254%
2021-01-21	3.3200	3.7900	3.2600	3.700	+13.846%	1,757,850	-44.595%
2021-01-20	3.0800	3.7400	3.0300	3.250	+7.261%	3,697,762	-36.923%
2021-01-19	2.9900	3.0811	2.9400	3.030	+2.020%	756,565	-32.343%
2021-01-15	2.9500	3.0200	2.9100	2.970	+0.338%	596,769	-30.976%
2021-01-14	2.9700	3.0180	2.8600	2.960	+1.370%	814,661	-30.743%
2021-01-13	2.8800	2.9700	2.8200	2.920	+0.344%	476,263	-29.795%
2021-01-12	3.0400	3.0400	2.8600	2.910	-3.000%	700,783	-29.553%
2021-01-11	2.9500	3.0805	2.9500	3.000	+0.334%	398,611	-31.667%
2021-01-08	3.0700	3.0753	2.9499	2.990	-2.922%	404,171	-31.438%
2021-01-07	3.0400	3.1000	2.9200	3.080	+1.987%	526,186	-33.442%
2021-01-06	3.1400	3.2000	2.9450	3.020	-2.265%	962,767	-32.119%
2021-01-05	3.1000	3.1400	3.0000	3.090	0.000%	555,790	-33.657%
2021-01-04	2.9300	3.1200	2.9300	3.090	+8.421%	1,048,230	-33.657%
2020-12-31	2.9500	2.9800	2.8050	2.850	-2.397%	797,862	-28.070%
2020-12-30	2.9600	3.0900	2.9100	2.920	-1.351%	528,737	-29.795%
2020-12-29	3.0000	3.0400	2.8700	2.960	-3.268%	638,375	-30.743%
2020-12-28	3.1600	3.2000	2.9800	3.060	+2.000%	578,497	-33.007%
2020-12-24	3.2100	3.2100	2.9500	3.000	-7.407%	559,740	-31.667%
2020-12-23	3.2800	3.4000	3.2100	3.240	-1.220%	936,678	-36.728%
2020-12-22	3.0000	3.4000	2.8400	3.280	+10.438%	1,565,279	-37.500%
2020-12-21	3.0000	3.0396	2.8000	2.970	-1.000%	772,764	-30.976%
2020-12-18	3.0700	3.1000	2.9800	3.000	-2.597%	886,690	-31.667%
2020-12-17	3.2500	3.3000	3.0400	3.080	-5.231%	1,323,268	-33.442%
2020-12-16	3.1500	3.5700	3.0600	3.250	+7.261%	2,499,766	-36.923%
2020-12-15	3.4000	3.4300	2.7950	3.030	-11.662%	2,842,654	-32.343%
2020-12-14	3.7100	4.3300	3.2500	3.430	+16.074%	22,844,684	-40.233%
2020-12-11	2.1300	3.2500	2.1000	2.955	+36.806%	6,614,794	-30.626%
2020-12-10	2.1400	2.2800	2.1400	2.160	+0.935%	246,837	-5.093%
2020-12-09	2.2500	2.2781	2.0300	2.140	-3.167%	314,264	-4.206%
2020-12-08	2.3000	2.3238	2.1700	2.210	-3.913%	269,826	-7.240%
2020-12-07	2.3100	2.3800	2.2900	2.300	+0.437%	211,007	-10.870%
2020-12-04	2.2400	2.3138	2.2000	2.290	+3.620%	168,445	-10.480%
2020-12-03	2.3200	2.3200	2.1500	2.210	-4.329%	347,855	-7.240%
2020-12-02	2.3800	2.3900	2.3100	2.310	-3.347%	149,914	-11.255%
2020-12-01	2.4300	2.5300	2.3500	2.390	0.000%	232,972	-14.226%
2020-11-30	2.5000	2.6000	2.3600	2.390	-4.400%	446,285	-14.226%
2020-11-27	2.3600	2.5400	2.3600	2.500	+5.042%	451,545	-18.000%
2020-11-25	2.3400	2.4100	2.1600	2.380	+2.586%	542,547	-13.866%
2020-11-24	2.0400	2.4100	2.0200	2.320	+14.851%	916,378	-11.638%
2020-11-23	2.0100	2.0800	1.9700	2.020	+2.020%	427,367	+1.485%
2020-11-20	1.9400	2.0300	1.9400	1.980	+0.508%	264,555	+3.535%
2020-11-19	1.9500	1.9700	1.9100	1.970	+2.604%	215,686	+4.061%
2020-11-18	1.9200	1.9600	1.9000	1.920	+0.524%	263,977	+6.771%
2020-11-17	1.9600	1.9600	1.8800	1.910	-3.535%	93,332	+7.330%
2020-11-16	1.9000	1.9800	1.8400	1.980	+5.319%	434,449	+3.535%
2020-11-13	1.7200	1.9200	1.7000	1.880	+11.243%	661,041	+9.043%
2020-11-12	1.7500	1.7600	1.6600	1.690	-4.520%	231,617	+21.302%
2020-11-11	1.8800	1.8800	1.7200	1.770	-1.667%	251,761	+15.819%
2020-11-10	1.9800	2.0000	1.7600	1.800	-9.091%	385,417	+13.889%
2020-11-09	1.8200	2.0500	1.7700	1.980	+23.750%	671,326	+3.535%
2020-11-06	1.5900	1.6500	1.5600	1.600	+1.911%	225,829	+28.125%
2020-11-05	1.6300	1.6500	1.5500	1.570	-1.875%	300,302	+30.573%
2020-11-04	1.5500	1.6900	1.5400	1.600	+4.575%	244,955	+28.125%
2020-11-03	1.5400	1.5700	1.5200	1.530	+1.325%	279,060	+33.987%
2020-11-02	1.5400	1.5800	1.4900	1.510	-5.031%	236,081	+35.762%
2020-10-30	1.6700	1.6800	1.5800	1.590	-5.917%	280,504	+28.931%
2020-10-29	1.7500	1.7500	1.6500	1.690	-3.977%	228,211	+21.302%
2020-10-28	1.7800	1.8200	1.7600	1.760	-4.865%	208,524	+16.477%
2020-10-27	1.8500	1.8500	1.8100	1.850	0.000%	265,902	+10.811%
2020-10-26	1.9500	2.0000	1.8300	1.850	-5.612%	333,527	+10.811%
2020-10-23	1.9900	2.0100	1.9400	1.960	-1.010%	96,131	+4.592%
2020-10-22	1.9900	2.0200	1.9400	1.980	-1.000%	180,162	+3.535%
2020-10-21	2.0100	2.0600	1.9800	2.000	-0.498%	253,145	+2.500%
2020-10-20	2.1200	2.2000	1.9500	2.010	-5.189%	477,479	+1.990%
2020-10-19	2.1700	2.2200	2.1100	2.120	-1.395%	119,063	-3.302%
2020-10-16	2.1600	2.2200	2.1000	2.150	-0.463%	175,195	-4.651%
2020-10-15	2.1500	2.2100	2.1500	2.160	-0.461%	69,069	-5.093%
2020-10-14	2.2700	2.3100	2.1600	2.170	-6.061%	161,603	-5.530%
2020-10-13	2.2100	2.3800	2.1700	2.310	+5.000%	122,451	-11.255%
2020-10-12	2.3100	2.3100	2.1400	2.200	-4.348%	210,488	-6.818%
2020-10-09	2.3400	2.3600	2.2800	2.300	-1.709%	105,230	-10.870%
2020-10-08	2.2000	2.3700	2.1600	2.340	+8.837%	197,076	-12.393%
2020-10-07	2.0300	2.1800	2.0300	2.150	+5.911%	181,197	-4.651%
2020-10-06	2.1300	2.1500	2.0200	2.030	-3.791%	293,921	+0.985%
2020-10-05	2.0800	2.1300	2.0500	2.110	+1.932%	142,203	-2.844%
2020-10-02	1.9900	2.1000	1.9300	2.070	+4.545%	149,864	-0.966%
2020-10-01	2.1100	2.1400	1.9100	1.980	-5.714%	560,946	+3.535%

document.getElementById("s8SRS1").onerror = function(){this.style.display='none';}; .dark-mode .qDWMZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDWMZc{ color: #333333; background-color: white; border: 2px solid #333333; }REPHRecro Pharma, Inc.stock NASDAQ

REPH
Recro Pharma, Inc.
stock NASDAQ