Recro Pharma, Inc. (REPH) NASDAQ

2.09

-0.00999999(-0.48%)

Updated at March 22, 2022 12:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2022	2.07	2.09	2.09	2.14	2	141,803
March 18, 2022	2.11	2.1	2.1	2.19	2.07	139,493
March 17, 2022	2.03	2.11	2.11	2.14	2.03	64,550
March 16, 2022	1.97	2.04	2.04	2.07	1.97	76,747
March 15, 2022	1.96	1.98	1.98	2.02	1.94	41,685
March 14, 2022	2.01	1.95	1.95	2.05	1.93	92,952
March 11, 2022	2.1	1.98	1.98	2.13	1.93	91,248
March 10, 2022	1.9	2.1	2.1	2.1	1.86	324,099
March 09, 2022	1.85	1.9	1.9	1.93	1.84	111,849
March 08, 2022	1.72	1.83	1.83	1.88	1.71	255,477
March 07, 2022	1.76	1.7	1.7	1.81	1.68	139,374
March 04, 2022	1.75	1.75	1.75	1.79	1.67	75,140
March 03, 2022	1.78	1.76	1.76	1.8	1.72	80,746
March 02, 2022	1.72	1.78	1.78	1.81	1.7	255,368
March 01, 2022	1.67	1.68	1.68	1.72	1.66	249,227
February 28, 2022	1.62	1.66	1.66	1.7	1.59	91,113
February 25, 2022	1.59	1.63	1.63	1.65	1.59	30,778
February 24, 2022	1.52	1.6	1.6	1.62	1.52	65,607
February 23, 2022	1.52	1.55	1.55	1.58	1.52	44,180
February 22, 2022	1.58	1.55	1.55	1.61	1.54	75,632
February 18, 2022	1.67	1.6	1.6	1.71	1.58	146,559
February 17, 2022	1.7	1.67	1.67	1.75	1.65	46,165
February 16, 2022	1.7	1.72	1.72	1.76	1.7	26,979
February 15, 2022	1.77	1.75	1.75	1.8	1.69	73,711
February 14, 2022	1.75	1.75	1.75	1.83	1.71	101,364
February 11, 2022	1.67	1.71	1.71	1.76	1.66	267,977
February 10, 2022	1.7	1.69	1.69	1.75	1.67	150,713
February 09, 2022	1.67	1.72	1.72	1.73	1.65	39,439
February 08, 2022	1.56	1.64	1.64	1.67	1.53	307,678
February 07, 2022	1.54	1.56	1.56	1.57	1.52	62,032
February 04, 2022	1.51	1.57	1.57	1.57	1.51	174,456
February 03, 2022	1.55	1.54	1.54	1.57	1.51	171,859
February 02, 2022	1.56	1.56	1.56	1.57	1.49	129,651
February 01, 2022	1.6	1.55	1.55	1.65	1.52	73,954
January 31, 2022	1.47	1.54	1.54	1.58	1.42	113,577
January 28, 2022	1.47	1.47	1.47	1.48	1.42	203,458
January 27, 2022	1.5	1.5	1.5	1.58	1.5	160,296
January 26, 2022	1.58	1.53	1.53	1.59	1.53	122,023
January 25, 2022	1.57	1.56	1.56	1.58	1.5	160,141
January 24, 2022	1.59	1.55	1.55	1.62	1.5	245,111
January 21, 2022	1.68	1.63	1.63	1.68	1.59	90,986
January 20, 2022	1.7	1.65	1.65	1.71	1.62	73,631
January 19, 2022	1.64	1.68	1.68	1.7	1.61	59,572
January 18, 2022	1.68	1.65	1.65	1.69	1.6	71,558
January 14, 2022	1.64	1.66	1.66	1.66	1.6	100,238
January 13, 2022	1.76	1.65	1.65	1.78	1.65	182,755
January 12, 2022	1.68	1.79	1.79	1.8	1.67	224,635
January 11, 2022	1.58	1.7	1.7	1.71	1.57	106,293
January 10, 2022	1.61	1.58	1.58	1.62	1.53	97,724
January 07, 2022	1.66	1.61	1.61	1.69	1.55	123,422
January 06, 2022	1.72	1.65	1.65	1.74	1.61	46,110
January 05, 2022	1.77	1.7	1.7	1.79	1.67	177,438
January 04, 2022	1.74	1.77	1.77	1.78	1.7	112,195
January 03, 2022	1.72	1.74	1.74	1.77	1.65	132,110
December 31, 2021	1.49	1.71	1.71	1.73	1.47	424,796
December 30, 2021	1.44	1.47	1.47	1.53	1.44	305,512
December 29, 2021	1.44	1.46	1.46	1.51	1.42	448,396
December 28, 2021	1.55	1.51	1.51	1.6	1.48	227,289
December 27, 2021	1.48	1.57	1.57	1.6	1.48	267,168
December 23, 2021	1.5	1.57	1.57	1.62	1.46	244,779