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 )

903.48 +12.82 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2020 580.70 615.36 571.52 612.81 6,675,900 +34.60(+5.98%)
May 28, 2020 547.50 583.03 546.13 578.21 7,869,719 +34.20(+6.29%)
May 27, 2020 538.70 555.53 522.02 544.01 5,902,176 -1.49(-0.27%)
May 26, 2020 548.54 556.13 534.25 545.50 3,732,548 -24.41(-4.28%)
May 22, 2020 558.12 574.19 558.12 569.91 653,500 +7.91(+1.41%)
May 21, 2020 577.51 578.34 556.68 562.00 812,576 -14.89(-2.58%)
May 20, 2020 562.07 580.55 561.39 576.89 840,791 +19.29(+3.46%)
May 19, 2020 561.00 569.50 557.60 557.60 738,134 -2.68(-0.48%)
May 18, 2020 582.00 583.54 558.89 560.28 962,976 -16.44(-2.85%)
May 15, 2020 566.78 577.00 563.08 576.72 865,700 +5.86(+1.03%)
May 14, 2020 577.18 580.77 565.60 570.86 702,427 -6.26(-1.08%)
May 13, 2020 560.65 581.78 558.51 577.12 1,058,992 +19.58(+3.51%)
May 12, 2020 576.98 578.00 556.45 557.54 918,699 -16.57(-2.89%)
May 11, 2020 565.23 578.77 564.10 574.11 1,041,057 +10.71(+1.90%)
May 08, 2020 562.00 567.83 553.52 563.40 698,900 +3.57(+0.64%)
May 07, 2020 564.39 570.21 555.96 559.83 1,132,214 +6.33(+1.14%)
May 06, 2020 559.20 569.99 541.56 553.50 1,906,330 -20.87(-3.63%)
May 05, 2020 563.06 581.00 561.27 574.37 1,551,011 +32.55(+6.01%)
May 04, 2020 528.18 544.20 527.62 541.82 885,069 +16.32(+3.11%)
May 01, 2020 524.23 529.21 514.55 525.50 482,300 -0.38(-0.07%)
Apr 30, 2020 513.99 527.43 507.69 525.88 937,972 +9.73(+1.89%)
Apr 29, 2020 532.64 533.17 513.81 516.15 1,306,201 -12.46(-2.36%)
Apr 28, 2020 537.48 539.98 522.42 528.61 1,128,378 -18.91(-3.45%)
Apr 27, 2020 563.15 565.68 539.15 547.52 1,467,453 -18.69(-3.30%)
Apr 24, 2020 573.64 574.00 556.47 566.21 837,100 +1.21(+0.21%)
Apr 23, 2020 558.93 573.16 557.49 565.00 739,140 +6.92(+1.24%)
Apr 22, 2020 555.50 563.37 540.95 558.08 825,774 +13.62(+2.50%)
Apr 21, 2020 566.06 568.99 536.80 544.46 1,026,297 -23.53(-4.14%)
Apr 20, 2020 566.71 574.32 560.39 567.99 948,955 -0.80(-0.14%)
Apr 17, 2020 549.99 572.50 539.14 568.79 2,133,500 +28.86(+5.35%)
Apr 16, 2020 518.92 541.97 517.62 539.93 1,206,094 +28.24(+5.52%)
Apr 15, 2020 525.30 527.10 510.50 511.69 837,100 -13.15(-2.51%)
Apr 14, 2020 524.62 525.90 517.00 524.84 962,617 +7.82(+1.51%)
Apr 13, 2020 512.01 519.00 504.12 517.02 790,090 +4.06(+0.79%)
Apr 09, 2020 510.10 515.64 500.87 512.96 1,011,900 +0.63(+0.12%)
Apr 08, 2020 502.21 514.11 488.00 512.33 1,167,229 +10.82(+2.16%)
Apr 07, 2020 502.81 509.74 492.01 501.51 1,046,924 -2.76(-0.55%)
Apr 06, 2020 503.38 511.01 488.89 504.27 1,285,538 +10.95(+2.22%)
Apr 03, 2020 495.56 503.26 485.04 493.32 1,169,600 -5.43(-1.09%)
Apr 02, 2020 494.29 501.00 483.11 498.75 1,059,117 +2.10(+0.42%)
Apr 01, 2020 484.14 499.99 476.45 496.65 1,679,767 +8.36(+1.71%)
Mar 31, 2020 474.00 495.48 463.80 488.29 1,953,711 +15.29(+3.23%)
Mar 30, 2020 463.09 476.10 461.00 473.00 1,337,160 +23.48(+5.22%)
Mar 27, 2020 446.03 465.79 445.15 449.52 1,109,100 -2.78(-0.61%)
Mar 26, 2020 426.51 452.70 424.02 452.30 1,687,825 +22.52(+5.24%)
Mar 25, 2020 443.04 458.83 427.08 429.78 1,288,188 -19.75(-4.39%)
Mar 24, 2020 468.22 471.99 424.01 449.53 1,615,771 -6.10(-1.34%)
Mar 23, 2020 450.00 477.00 433.28 455.63 1,828,877 +17.18(+3.92%)
Mar 20, 2020 493.01 499.50 435.01 438.45 2,027,000 -51.38(-10.49%)
Mar 19, 2020 483.93 518.00 469.45 489.83 2,358,123 +4.83(+1.00%)
Mar 18, 2020 495.78 499.00 455.56 485.00 2,528,498 -6.69(-1.36%)
Mar 17, 2020 494.00 512.98 473.00 491.69 3,851,242 +50.86(+11.54%)
Mar 16, 2020 452.51 484.58 433.82 440.83 1,926,575 -24.72(-5.31%)
Mar 13, 2020 445.01 466.04 418.01 465.55 1,380,700 +33.66(+7.79%)
Mar 12, 2020 444.36 451.96 426.10 431.89 1,627,765 -32.81(-7.06%)
Mar 11, 2020 479.11 485.98 459.61 464.70 1,352,396 -10.32(-2.17%)
Mar 10, 2020 488.45 488.71 460.80 475.02 1,390,696 +0.58(+0.12%)
Mar 09, 2020 466.94 486.69 466.15 474.44 1,344,092 -19.99(-4.04%)
Mar 06, 2020 477.29 496.99 477.00 494.43 1,130,600 +6.26(+1.28%)
Mar 05, 2020 480.94 500.00 480.00 488.17 1,270,233 -5.31(-1.08%)
Mar 04, 2020 467.96 494.56 467.13 493.48 1,923,723 +31.93(+6.92%)
Mar 03, 2020 454.72 467.69 448.11 461.55 1,210,648 -3.20(-0.69%)
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.