Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

957.00 +19.39 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 13.49 14.00 13.38 13.74 1,251,600 +0.66(+5.05%)
May 29, 2003 13.42 13.85 12.67 13.08 1,485,000 -0.30(-2.24%)
May 28, 2003 13.78 14.30 12.73 13.38 2,222,800 -0.24(-1.76%)
May 27, 2003 11.25 13.89 11.20 13.62 3,613,700 +2.40(+21.39%)
May 23, 2003 10.63 11.24 10.52 11.22 1,343,300 +0.71(+6.76%)
May 22, 2003 10.29 10.83 10.00 10.51 1,780,600 +0.30(+2.94%)
May 21, 2003 9.870 10.25 9.500 10.21 1,500,200 +0.22(+2.20%)
May 20, 2003 10.90 10.90 9.560 9.990 6,933,500 +0.00(+0.00%)
May 19, 2003 9.000 10.00 8.400 9.990 7,257,300 +2.93(+41.50%)
May 16, 2003 7.250 7.260 7.050 7.060 629,800 -0.19(-2.62%)
May 15, 2003 7.300 7.300 7.050 7.250 957,200 +0.08(+1.12%)
May 14, 2003 6.780 7.220 6.700 7.170 782,400 +0.51(+7.66%)
May 13, 2003 6.580 6.760 6.550 6.660 550,300 +0.08(+1.22%)
May 12, 2003 6.300 6.650 6.300 6.580 458,100 +0.01(+0.15%)
May 09, 2003 6.600 6.670 6.300 6.570 588,400 +0.03(+0.46%)
May 08, 2003 6.600 6.650 6.490 6.540 342,100 -0.08(-1.21%)
May 07, 2003 6.850 6.900 6.550 6.620 673,900 -0.18(-2.65%)
May 06, 2003 6.490 6.840 6.420 6.800 1,003,100 +0.27(+4.13%)
May 05, 2003 6.500 6.680 6.450 6.530 539,400 -0.03(-0.46%)
May 02, 2003 6.400 6.770 6.330 6.560 723,600 +0.23(+3.62%)
May 01, 2003 6.400 6.460 6.270 6.331 365,700 +0.00(+0.02%)
Apr 30, 2003 6.400 6.480 6.220 6.330 423,000 +0.00(+0.00%)
Apr 29, 2003 6.270 6.500 6.200 6.330 609,000 +0.01(+0.16%)
Apr 28, 2003 6.490 6.600 6.200 6.320 492,200 -0.12(-1.86%)
Apr 25, 2003 6.570 6.800 6.360 6.440 785,100 -0.17(-2.57%)
Apr 24, 2003 6.250 6.670 6.250 6.610 1,220,500 +0.39(+6.27%)
Apr 23, 2003 5.870 6.340 5.870 6.220 750,200 +0.34(+5.78%)
Apr 22, 2003 5.900 6.000 5.770 5.880 1,094,900 -0.13(-2.16%)
Apr 21, 2003 6.040 6.160 5.950 6.010 888,400 -0.03(-0.50%)
Apr 17, 2003 6.150 6.160 6.000 6.040 590,000 -0.08(-1.31%)
Apr 16, 2003 6.450 6.460 6.100 6.120 508,300 -0.22(-3.47%)
Apr 15, 2003 6.380 6.480 6.200 6.340 571,300 -0.03(-0.47%)
Apr 14, 2003 6.500 6.690 6.180 6.370 1,266,100 +0.22(+3.58%)
Apr 11, 2003 6.390 6.490 6.080 6.150 732,700 -0.25(-3.91%)
Apr 10, 2003 6.460 6.570 6.370 6.400 530,600 -0.06(-0.93%)
Apr 09, 2003 6.600 6.740 6.410 6.460 731,100 -0.18(-2.71%)
Apr 08, 2003 6.460 6.700 6.260 6.640 1,221,200 +0.18(+2.77%)
Apr 07, 2003 6.980 7.020 6.390 6.461 1,423,000 -0.25(-3.71%)
Apr 04, 2003 7.030 7.050 6.660 6.710 1,154,600 -0.09(-1.32%)
Apr 03, 2003 6.630 7.050 6.550 6.800 2,471,800 +0.20(+3.03%)
Apr 02, 2003 6.920 7.150 5.990 6.600 3,987,500 -0.29(-4.21%)
Apr 01, 2003 7.530 7.660 6.800 6.890 6,714,200 -0.63(-8.38%)
Mar 31, 2003 8.650 8.810 7.401 7.520 28,264,534 -12.34(-62.13%)
Mar 26, 2003 19.82 20.69 19.68 19.86 614,384 +0.15(+0.76%)
Mar 25, 2003 19.34 20.04 19.23 19.71 566,832 +0.42(+2.18%)
Mar 24, 2003 20.33 20.35 19.00 19.29 891,348 -1.17(-5.72%)
Mar 21, 2003 20.36 20.80 20.20 20.46 657,548 +0.26(+1.29%)
Mar 20, 2003 20.57 20.69 20.00 20.20 389,827 -0.46(-2.23%)
Mar 19, 2003 20.65 20.85 20.11 20.66 458,517 -0.03(-0.14%)
Mar 18, 2003 20.71 20.77 20.11 20.69 864,960 +0.31(+1.52%)
Mar 17, 2003 20.00 20.45 19.52 20.38 696,179 +0.55(+2.77%)
Mar 14, 2003 19.96 20.71 19.30 19.83 839,346 +0.02(+0.10%)
Mar 13, 2003 18.92 19.90 18.87 19.81 734,700 +1.00(+5.32%)
Mar 12, 2003 18.28 18.94 17.88 18.81 640,956 +0.51(+2.79%)
Mar 11, 2003 19.09 19.10 18.05 18.30 956,700 -0.67(-3.53%)
Mar 10, 2003 17.62 19.39 17.42 18.97 1,715,800 +1.22(+6.87%)
Mar 07, 2003 17.03 17.85 17.00 17.75 427,100 +0.44(+2.54%)
Mar 06, 2003 18.18 18.18 17.10 17.31 573,600 -0.79(-4.36%)
Mar 05, 2003 18.34 18.45 17.97 18.10 226,700 -0.26(-1.42%)
Mar 04, 2003 17.75 18.60 17.68 18.36 401,600 +0.61(+3.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.