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:

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 (%)
Aug 31, 2023 835.87 835.87 825.80 826.49 457,527 -8.46(-1.01%)
Aug 30, 2023 830.75 835.03 829.32 834.95 302,092 +4.76(+0.57%)
Aug 29, 2023 833.37 836.63 824.60 830.19 420,523 -0.70(-0.08%)
Aug 28, 2023 833.41 833.41 828.00 830.89 249,571 +0.54(+0.07%)
Aug 25, 2023 832.53 834.99 826.47 830.35 404,564 -0.86(-0.10%)
Aug 24, 2023 842.82 845.09 830.24 831.21 457,783 -9.60(-1.14%)
Aug 23, 2023 845.00 847.50 837.83 840.81 540,272 +0.18(+0.02%)
Aug 22, 2023 842.33 847.50 835.93 840.63 765,889 -3.74(-0.44%)
Aug 21, 2023 825.00 846.17 820.62 844.37 1,082,965 +31.97(+3.94%)
Aug 18, 2023 794.85 821.00 790.34 812.40 1,065,867 +15.67(+1.97%)
Aug 17, 2023 800.11 800.11 794.66 796.73 320,597 -0.61(-0.08%)
Aug 16, 2023 803.94 808.99 796.96 797.34 345,108 -8.57(-1.06%)
Aug 15, 2023 804.42 810.50 800.89 805.91 269,236 -2.47(-0.31%)
Aug 14, 2023 809.86 809.95 800.80 808.38 354,467 +1.43(+0.18%)
Aug 11, 2023 794.69 809.65 794.69 806.95 526,132 +13.94(+1.76%)
Aug 10, 2023 789.00 799.44 789.00 793.01 387,326 +7.40(+0.94%)
Aug 09, 2023 782.00 795.84 780.00 785.61 430,100 +5.29(+0.68%)
Aug 08, 2023 775.92 781.29 770.65 780.32 441,810 +5.58(+0.72%)
Aug 07, 2023 769.69 782.27 765.28 774.74 474,106 +8.30(+1.08%)
Aug 04, 2023 775.74 784.83 765.06 766.44 501,087 -5.01(-0.65%)
Aug 03, 2023 762.00 787.84 759.15 771.45 1,068,918 +39.33(+5.37%)
Aug 02, 2023 740.72 744.78 726.12 732.12 623,593 -6.95(-0.94%)
Aug 01, 2023 744.66 744.66 732.45 739.07 334,538 -2.84(-0.38%)
Jul 31, 2023 745.47 745.47 734.85 741.91 445,013 -4.19(-0.56%)
Jul 28, 2023 740.00 748.68 723.56 746.10 744,848 +1.44(+0.19%)
Jul 27, 2023 731.21 751.79 731.21 744.66 884,285 +13.70(+1.87%)
Jul 26, 2023 729.88 733.21 724.26 730.96 399,355 +1.08(+0.15%)
Jul 25, 2023 723.22 732.66 721.51 729.88 444,597 +2.75(+0.38%)
Jul 24, 2023 730.45 733.59 723.91 727.13 543,558 -7.50(-1.02%)
Jul 21, 2023 728.79 738.53 721.58 734.63 1,843,411 +11.61(+1.61%)
Jul 20, 2023 720.00 731.31 720.00 723.02 628,963 +4.01(+0.56%)
Jul 19, 2023 727.58 732.00 718.63 719.01 581,020 -7.54(-1.04%)
Jul 18, 2023 720.00 726.82 715.54 726.55 481,904 +4.94(+0.68%)
Jul 17, 2023 718.88 728.43 717.99 721.61 550,190 +3.09(+0.43%)
Jul 14, 2023 721.12 721.35 715.22 718.52 621,537 -2.46(-0.34%)
Jul 13, 2023 722.57 730.83 720.00 720.98 412,963 +2.56(+0.36%)
Jul 12, 2023 717.75 724.42 714.15 718.42 589,275 +1.59(+0.22%)
Jul 11, 2023 707.94 717.92 705.03 716.83 570,396 +13.47(+1.92%)
Jul 10, 2023 690.00 707.45 688.52 703.36 1,079,050 +10.91(+1.58%)
Jul 07, 2023 700.59 701.15 692.03 692.45 697,008 -12.38(-1.76%)
Jul 06, 2023 713.06 714.70 703.76 704.83 608,820 -13.00(-1.81%)
Jul 05, 2023 716.36 719.36 712.38 717.83 641,865 -0.26(-0.04%)
Jul 03, 2023 710.09 722.00 710.09 718.09 345,031 -0.45(-0.06%)
Jun 30, 2023 710.16 719.60 704.28 718.54 1,015,262 +10.12(+1.43%)
Jun 29, 2023 696.77 709.48 689.02 708.42 914,965 +8.39(+1.20%)
Jun 28, 2023 708.21 710.05 684.80 700.03 1,828,233 -16.06(-2.24%)
Jun 27, 2023 785.96 786.29 705.00 716.09 2,034,108 -68.29(-8.71%)
Jun 26, 2023 781.94 785.64 765.02 784.38 586,860 +4.65(+0.60%)
Jun 23, 2023 779.21 787.12 771.62 779.73 615,993 -0.08(-0.01%)
Jun 22, 2023 780.28 783.42 777.00 779.81 447,929 +1.04(+0.13%)
Jun 21, 2023 781.78 786.43 778.07 778.77 371,120 -2.44(-0.31%)
Jun 20, 2023 778.96 787.41 775.81 781.21 508,432 -1.84(-0.23%)
Jun 16, 2023 788.07 794.00 781.37 783.05 993,659 -0.19(-0.02%)
Jun 15, 2023 773.28 788.52 771.35 783.24 648,110 +12.13(+1.57%)
Jun 14, 2023 768.08 774.46 761.86 771.11 495,582 +3.76(+0.49%)
Jun 13, 2023 755.19 767.76 755.19 767.35 474,013 +13.34(+1.77%)
Jun 12, 2023 747.84 754.62 745.03 754.01 415,081 +7.49(+1.00%)
Jun 09, 2023 750.12 751.61 743.03 746.52 536,615 -3.60(-0.48%)
Jun 08, 2023 736.96 751.24 736.96 750.12 359,375 +11.49(+1.56%)
Jun 07, 2023 744.02 746.86 737.82 738.63 473,678 -9.51(-1.27%)
Jun 06, 2023 751.84 754.50 745.42 748.14 394,614 -2.13(-0.28%)
Jun 05, 2023 742.60 751.27 740.50 750.27 544,339 +10.32(+1.39%)
Jun 02, 2023 730.31 740.18 724.12 739.95 527,373 +8.78(+1.20%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.