Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Regeneron Pharmaceuticals (NQ: REGN )

906.54 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	361.02	364.84	358.63	360.44	930,056	+0.76(+0.21%)
Mar 30, 2016	369.72	373.99	359.15	359.68	699,721	-7.69(-2.09%)
Mar 29, 2016	363.89	369.64	357.56	367.37	663,451	+3.52(+0.97%)
Mar 28, 2016	372.98	374.92	363.32	363.85	475,710	-6.95(-1.87%)
Mar 24, 2016	363.46	370.80	370.80	370.80	1,047,500	+5.42(+1.48%)
Mar 23, 2016	378.85	384.31	365.14	365.38	694,485	-12.93(-3.42%)
Mar 22, 2016	367.91	380.82	367.25	378.31	724,527	+7.27(+1.96%)
Mar 21, 2016	363.86	375.92	360.53	371.04	772,018	+6.53(+1.79%)
Mar 18, 2016	367.64	370.40	356.75	364.51	1,583,460	-0.96(-0.26%)
Mar 17, 2016	366.31	369.50	348.96	365.47	1,498,924	-2.99(-0.81%)
Mar 16, 2016	367.00	381.00	360.00	368.46	1,096,786	+1.24(+0.34%)
Mar 15, 2016	369.96	372.28	359.17	367.22	1,037,511	-6.05(-1.62%)
Mar 14, 2016	378.55	379.10	370.65	373.27	1,078,067	-3.85(-1.02%)
Mar 11, 2016	382.67	383.57	375.53	377.12	833,210	-0.44(-0.12%)
Mar 10, 2016	376.88	380.59	373.63	377.56	1,256,200	+2.81(+0.75%)
Mar 09, 2016	388.53	389.61	373.81	374.75	1,593,237	-20.06(-5.08%)
Mar 08, 2016	405.40	408.29	392.65	394.81	709,138	-13.47(-3.30%)
Mar 07, 2016	401.79	411.24	399.61	408.28	630,293	+4.46(+1.10%)
Mar 04, 2016	404.55	413.85	395.95	403.82	791,729	+1.88(+0.47%)
Mar 03, 2016	406.23	409.44	395.21	401.94	780,431	-5.87(-1.44%)
Mar 02, 2016	410.00	419.00	405.26	407.81	782,186	-2.40(-0.59%)
Mar 01, 2016	387.86	410.21	384.02	410.21	921,091	+26.19(+6.82%)
Feb 29, 2016	396.24	397.12	383.06	384.02	795,589	-10.21(-2.59%)
Feb 26, 2016	396.92	398.60	387.64	394.23	594,515	+0.24(+0.06%)
Feb 25, 2016	396.36	402.81	390.49	393.99	671,883	+0.36(+0.09%)
Feb 24, 2016	383.69	394.75	377.30	393.63	713,832	+6.80(+1.76%)
Feb 23, 2016	392.00	399.69	386.07	386.83	617,457	-8.96(-2.26%)
Feb 22, 2016	399.05	405.71	394.39	395.79	773,819	+0.81(+0.21%)
Feb 19, 2016	386.45	396.24	380.02	394.98	605,250	+7.68(+1.98%)
Feb 18, 2016	395.65	404.70	386.01	387.30	729,536	-9.96(-2.51%)
Feb 17, 2016	393.73	398.75	385.09	397.26	842,117	+5.50(+1.40%)
Feb 16, 2016	386.40	393.95	382.22	391.76	1,094,001	+12.75(+3.36%)
Feb 12, 2016	371.36	379.01	379.01	379.01	728,200	+11.77(+3.20%)
Feb 11, 2016	358.30	375.98	357.01	367.24	941,807	-0.24(-0.07%)
Feb 10, 2016	370.02	378.19	363.00	367.48	1,232,394	+1.51(+0.41%)
Feb 09, 2016	357.00	388.00	351.75	365.97	2,111,974	-24.56(-6.29%)
Feb 08, 2016	380.70	393.64	376.61	390.53	1,224,566	-6.08(-1.53%)
Feb 05, 2016	416.10	420.53	393.07	396.61	1,432,659	-15.98(-3.87%)
Feb 04, 2016	417.17	437.52	408.12	412.59	1,284,408	-8.42(-2.00%)
Feb 03, 2016	413.05	422.49	392.35	421.01	1,248,378	+11.12(+2.71%)
Feb 02, 2016	412.68	415.63	402.23	409.89	887,516	-8.38(-2.00%)
Feb 01, 2016	417.19	420.77	408.42	418.27	1,000,163	-1.82(-0.43%)
Jan 29, 2016	415.22	428.91	405.06	420.09	1,148,206	+4.98(+1.20%)
Jan 28, 2016	436.00	436.70	400.00	415.11	2,296,457	-19.05(-4.39%)
Jan 27, 2016	460.63	463.24	431.51	434.16	1,225,797	-29.40(-6.34%)
Jan 26, 2016	474.40	474.40	456.25	463.56	608,783	-9.56(-2.02%)
Jan 25, 2016	468.53	482.19	465.11	473.12	920,163	-9.87(-2.04%)
Jan 22, 2016	469.43	484.57	464.23	482.99	821,119	+21.42(+4.64%)
Jan 21, 2016	462.16	469.98	454.13	461.57	889,888	-0.38(-0.08%)
Jan 20, 2016	438.53	468.82	432.05	461.95	1,229,627	+14.93(+3.34%)
Jan 19, 2016	470.20	474.44	441.88	447.02	1,219,114	-15.93(-3.44%)
Jan 15, 2016	464.59	462.95	462.95	462.95	1,350,700	-16.13(-3.37%)
Jan 14, 2016	461.85	486.52	453.16	479.08	1,193,273	+19.51(+4.25%)
Jan 13, 2016	474.85	474.85	451.39	459.57	1,396,813	-15.41(-3.24%)
Jan 12, 2016	486.00	486.99	452.67	474.98	1,717,458	-5.84(-1.21%)
Jan 11, 2016	495.05	498.70	469.80	480.82	863,036	-10.86(-2.21%)
Jan 08, 2016	505.02	511.31	490.99	491.68	793,073	-10.28(-2.05%)
Jan 07, 2016	510.50	515.35	501.91	501.96	930,595	-17.52(-3.37%)
Jan 06, 2016	499.00	524.67	496.00	519.48	887,554	+10.50(+2.06%)
Jan 05, 2016	519.38	521.50	504.06	508.98	889,353	-7.57(-1.47%)

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 Santa Clara

Find A Business

or Browse Listings

Regeneron Pharmaceuticals (NQ: REGN )

Historical Prices