Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Regeneron Pharmaceuticals (NQ: REGN )

893.99 -7.20 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	901.26	908.81	891.67	893.99	450,592	-7.20(-0.80%)
Apr 17, 2024	903.88	911.64	899.90	901.19	468,670	+7.05(+0.79%)
Apr 16, 2024	897.22	901.07	890.43	894.14	615,755	-4.42(-0.49%)
Apr 15, 2024	915.37	921.12	895.09	898.56	656,395	-6.14(-0.68%)
Apr 12, 2024	911.55	912.22	898.26	904.70	665,282	-15.62(-1.70%)
Apr 11, 2024	928.58	930.63	907.33	920.32	617,176	-15.88(-1.70%)
Apr 10, 2024	935.02	937.87	923.44	936.20	389,726	-7.69(-0.81%)
Apr 09, 2024	941.39	949.20	938.00	943.89	305,902	+5.41(+0.58%)
Apr 08, 2024	939.16	942.99	935.51	938.48	330,918	-4.22(-0.45%)
Apr 05, 2024	939.31	949.83	934.87	942.70	363,546	+5.68(+0.61%)
Apr 04, 2024	962.20	962.20	935.36	937.02	410,831	-13.93(-1.46%)
Apr 03, 2024	955.00	961.68	950.43	950.95	413,477	-3.73(-0.39%)
Apr 02, 2024	961.44	961.44	951.02	954.68	438,125	-14.63(-1.51%)
Apr 01, 2024	964.73	970.20	954.09	969.31	360,628	+6.82(+0.71%)
Mar 28, 2024	970.38	970.79	959.25	962.49	461,868	-3.81(-0.39%)
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	979.80	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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Regeneron Pharmaceuticals (NQ: REGN )

Historical Prices