Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Regeneron Pharmaceuticals (NQ: REGN )

962.49 -3.81 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 971.04 976.75 962.41 966.30 314,756 +2.75(+0.29%)
Mar 26, 2024 961.99 966.68 957.77 963.55 386,834 +2.46(+0.26%)
Mar 25, 2024 954.01 964.98 952.47 961.09 322,284 -6.15(-0.64%)
Mar 22, 2024 973.00 977.39 966.47 967.24 274,407 -0.77(-0.08%)
Mar 21, 2024 974.75 979.25 968.00 968.01 435,149 +1.05(+0.11%)
Mar 20, 2024 959.06 967.20 947.37 966.96 579,358 +3.30(+0.34%)
Mar 19, 2024 965.11 969.16 959.14 963.66 365,329 +3.74(+0.39%)
Mar 18, 2024 970.00 970.71 959.49 959.92 360,153 -4.55(-0.47%)
Mar 15, 2024 956.47 968.51 953.73 964.47 1,090,504 +5.43(+0.57%)
Mar 14, 2024 966.30 969.18 950.97 959.04 507,295 -6.43(-0.67%)
Mar 13, 2024 979.82 979.82 963.83 965.47 386,173 -5.10(-0.53%)
Mar 12, 2024 964.44 975.93 963.00 970.57 359,030 +6.13(+0.64%)
Mar 11, 2024 971.09 979.76 960.44 964.44 355,647 -4.39(-0.45%)
Mar 08, 2024 973.34 976.00 962.82 968.83 354,445 -4.48(-0.46%)
Mar 07, 2024 971.13 979.25 969.88 973.31 380,858 +1.21(+0.12%)
Mar 06, 2024 959.23 974.18 955.56 972.10 366,436 +6.89(+0.71%)
Mar 05, 2024 972.72 977.67 953.29 965.21 408,121 -5.98(-0.62%)
Mar 04, 2024 982.82 985.21 966.22 971.19 455,589 -11.63(-1.18%)
Mar 01, 2024 967.50 988.13 966.09 982.82 370,544 +16.73(+1.73%)
Feb 29, 2024 989.91 990.30 965.16 966.09 792,164 -21.52(-2.18%)
Feb 28, 2024 995.00 998.33 987.61 987.61 485,974 -5.74(-0.58%)
Feb 27, 2024 989.00 995.41 975.22 993.35 464,478 +4.07(+0.41%)
Feb 26, 2024 977.55 995.97 975.00 989.28 541,306 +8.08(+0.82%)
Feb 23, 2024 975.00 985.64 969.15 981.20 439,622 +16.31(+1.69%)
Feb 22, 2024 953.57 973.00 947.85 964.89 614,742 +12.05(+1.26%)
Feb 21, 2024 952.00 958.00 945.70 952.84 300,476 +5.97(+0.63%)
Feb 20, 2024 950.00 963.00 943.73 946.87 417,733 -1.18(-0.12%)
Feb 16, 2024 953.44 956.52 944.12 948.05 367,432 -6.68(-0.70%)
Feb 15, 2024 951.67 958.74 948.93 954.73 334,350 +6.91(+0.73%)
Feb 14, 2024 943.10 951.83 936.70 947.82 373,517 +7.79(+0.83%)
Feb 13, 2024 946.17 947.46 933.80 940.03 523,812 -7.03(-0.74%)
Feb 12, 2024 952.39 954.53 941.01 947.06 603,837 -6.36(-0.67%)
Feb 09, 2024 948.00 957.51 945.85 953.42 613,778 +6.99(+0.74%)
Feb 08, 2024 934.79 947.24 930.04 946.43 516,976 +7.94(+0.85%)
Feb 07, 2024 940.00 954.30 933.46 938.49 456,430 +0.68(+0.07%)
Feb 06, 2024 940.00 945.46 927.52 937.81 460,422 +1.48(+0.16%)
Feb 05, 2024 931.87 939.50 923.03 936.33 703,771 -8.85(-0.94%)
Feb 02, 2024 971.23 973.99 939.31 945.18 752,001 -12.60(-1.32%)
Feb 01, 2024 945.61 964.93 937.47 957.78 519,754 +15.00(+1.59%)
Jan 31, 2024 961.05 965.66 941.19 942.78 601,924 -16.95(-1.77%)
Jan 30, 2024 956.00 960.21 945.10 959.73 373,960 +3.93(+0.41%)
Jan 29, 2024 946.12 957.67 943.84 955.80 530,011 +15.75(+1.68%)
Jan 26, 2024 952.00 958.15 939.06 940.05 460,541 -8.82(-0.93%)
Jan 25, 2024 957.60 957.75 945.00 948.87 394,037 +0.63(+0.07%)
Jan 24, 2024 957.03 957.03 945.49 948.24 390,510 -6.34(-0.66%)
Jan 23, 2024 943.34 955.31 941.70 954.58 568,273 +11.75(+1.25%)
Jan 22, 2024 936.48 943.92 922.00 942.83 530,631 +9.43(+1.01%)
Jan 19, 2024 933.18 937.99 928.64 933.40 716,494 +3.40(+0.37%)
Jan 18, 2024 923.97 937.39 917.70 930.00 513,648 +0.87(+0.09%)
Jan 17, 2024 939.76 942.99 921.68 929.13 526,738 -8.19(-0.87%)
Jan 16, 2024 931.21 937.48 929.12 937.32 761,362 +4.12(+0.44%)
Jan 12, 2024 925.00 935.37 921.00 933.20 560,034 +17.23(+1.88%)
Jan 11, 2024 902.92 916.92 899.07 915.97 521,275 +9.81(+1.08%)
Jan 10, 2024 895.65 907.22 894.62 906.16 382,256 +3.47(+0.38%)
Jan 09, 2024 895.37 903.28 888.82 902.69 499,307 -0.19(-0.02%)
Jan 08, 2024 890.00 903.60 881.01 902.88 723,173 -10.29(-1.13%)
Jan 05, 2024 905.00 922.71 904.00 913.17 486,060 +1.00(+0.11%)
Jan 04, 2024 917.78 924.89 909.21 912.17 557,395 -5.39(-0.59%)
Jan 03, 2024 906.80 923.60 901.00 917.56 768,858 +12.56(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.