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 31, 2005 6.530 6.570 6.210 6.230 234,188 -0.40(-6.03%)
May 27, 2005 6.350 6.660 6.350 6.630 212,752 +0.21(+3.27%)
May 26, 2005 6.400 6.460 6.330 6.420 172,039 +0.02(+0.31%)
May 25, 2005 6.640 6.640 6.320 6.400 252,490 -0.23(-3.47%)
May 24, 2005 6.620 6.750 6.450 6.630 477,200 +0.12(+1.84%)
May 23, 2005 6.230 6.540 6.200 6.510 523,862 +0.29(+4.66%)
May 20, 2005 6.350 6.350 6.060 6.220 288,966 -0.10(-1.58%)
May 19, 2005 6.570 6.570 6.250 6.320 338,285 -0.18(-2.77%)
May 18, 2005 6.720 6.760 6.406 6.500 535,600 -0.07(-1.07%)
May 17, 2005 6.490 6.580 6.240 6.570 522,436 +0.55(+9.14%)
May 16, 2005 6.000 6.110 5.920 6.020 334,703 -0.02(-0.33%)
May 13, 2005 6.260 6.390 5.920 6.040 368,267 -0.24(-3.82%)
May 12, 2005 6.600 6.700 6.270 6.280 514,855 -0.44(-6.55%)
May 11, 2005 6.840 6.880 6.510 6.720 424,110 -0.12(-1.75%)
May 10, 2005 6.870 7.100 6.500 6.840 491,608 -0.05(-0.73%)
May 09, 2005 6.900 7.230 6.830 6.890 455,587 -0.01(-0.14%)
May 06, 2005 7.390 7.586 6.480 6.900 961,344 -0.38(-5.22%)
May 05, 2005 6.700 7.420 6.640 7.280 798,344 +0.64(+9.64%)
May 04, 2005 6.390 6.730 6.210 6.640 804,521 +0.48(+7.79%)
May 03, 2005 6.060 6.470 6.000 6.160 969,447 +0.10(+1.65%)
May 02, 2005 5.600 6.060 5.600 6.060 456,764 +0.49(+8.80%)
Apr 29, 2005 5.400 5.690 5.260 5.570 292,253 +0.19(+3.53%)
Apr 28, 2005 5.780 5.900 5.320 5.380 387,006 -0.37(-6.43%)
Apr 27, 2005 5.760 5.900 5.500 5.750 446,995 +0.05(+0.88%)
Apr 26, 2005 5.300 5.770 5.250 5.700 508,671 +0.45(+8.57%)
Apr 25, 2005 5.090 5.320 5.050 5.250 295,049 +0.23(+4.58%)
Apr 22, 2005 5.200 5.230 4.990 5.020 391,922 -0.19(-3.65%)
Apr 21, 2005 4.950 5.320 4.890 5.210 492,161 +0.37(+7.64%)
Apr 20, 2005 4.840 4.940 4.740 4.840 375,742 +0.04(+0.83%)
Apr 19, 2005 4.750 4.880 4.730 4.800 200,031 +0.07(+1.48%)
Apr 18, 2005 4.800 4.950 4.700 4.730 588,608 -0.01(-0.21%)
Apr 15, 2005 4.780 4.900 4.690 4.740 527,610 +0.11(+2.38%)
Apr 14, 2005 4.840 4.940 4.630 4.630 623,491 -0.17(-3.54%)
Apr 13, 2005 4.830 4.980 4.720 4.800 733,097 +0.07(+1.48%)
Apr 12, 2005 4.900 4.900 4.610 4.730 800,535 -0.19(-3.86%)
Apr 11, 2005 4.770 5.250 4.690 4.920 738,818 +0.15(+3.14%)
Apr 08, 2005 4.910 4.990 4.730 4.770 149,996 -0.10(-2.05%)
Apr 07, 2005 4.690 4.980 4.650 4.870 488,755 +0.19(+4.06%)
Apr 06, 2005 4.630 4.920 4.630 4.680 428,043 +0.03(+0.65%)
Apr 05, 2005 4.930 4.930 4.650 4.650 283,597 -0.23(-4.71%)
Apr 04, 2005 4.950 5.080 4.750 4.880 249,141 -0.11(-2.20%)
Apr 01, 2005 5.110 5.360 4.930 4.990 202,715 -0.12(-2.35%)
Mar 31, 2005 5.070 5.110 4.990 5.110 231,233 +0.06(+1.19%)
Mar 30, 2005 4.910 5.050 4.840 5.050 174,406 +0.19(+3.91%)
Mar 29, 2005 5.230 5.250 4.750 4.860 388,825 -0.37(-7.07%)
Mar 28, 2005 5.400 5.550 5.210 5.230 279,579 -0.14(-2.61%)
Mar 24, 2005 5.570 5.650 5.350 5.370 437,615 -0.14(-2.54%)
Mar 23, 2005 5.450 5.530 5.349 5.510 113,898 +0.06(+1.10%)
Mar 22, 2005 5.460 5.560 5.250 5.450 206,280 -0.07(-1.27%)
Mar 21, 2005 5.590 5.620 5.420 5.520 173,033 +0.01(+0.18%)
Mar 18, 2005 5.370 5.686 5.250 5.510 715,965 +0.17(+3.18%)
Mar 17, 2005 5.350 5.520 5.300 5.340 270,072 -0.01(-0.19%)
Mar 16, 2005 5.750 5.780 5.310 5.350 352,999 -0.36(-6.30%)
Mar 15, 2005 6.050 6.110 5.700 5.710 549,097 -0.26(-4.36%)
Mar 14, 2005 5.490 6.150 5.340 5.970 672,983 +0.74(+14.15%)
Mar 11, 2005 5.410 5.570 5.210 5.230 266,129 -0.21(-3.86%)
Mar 10, 2005 5.810 5.950 5.400 5.440 400,082 -0.33(-5.72%)
Mar 09, 2005 5.750 5.990 5.750 5.770 407,453 +0.03(+0.52%)
Mar 08, 2005 5.910 6.000 5.680 5.740 263,032 -0.20(-3.37%)
Mar 07, 2005 5.900 6.110 5.890 5.940 300,686 +0.06(+1.02%)
Mar 04, 2005 6.120 6.120 5.880 5.880 441,459 -0.17(-2.81%)
Mar 03, 2005 6.120 6.150 5.950 6.050 242,677 +0.00(+0.00%)
Mar 02, 2005 6.040 6.120 5.950 6.050 329,338 +0.03(+0.50%)
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.