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 (%)
Mar 30, 2012 115.53 117.20 114.53 116.62 766,214 +1.98(+1.73%)
Mar 29, 2012 115.33 115.47 112.55 114.64 554,101 -1.49(-1.28%)
Mar 28, 2012 115.95 117.84 113.11 116.13 722,902 -0.06(-0.05%)
Mar 27, 2012 119.90 120.10 116.05 116.19 671,582 -3.77(-3.14%)
Mar 26, 2012 119.26 121.39 118.03 119.96 1,284,385 +0.78(+0.65%)
Mar 23, 2012 118.60 119.35 116.31 119.18 551,395 +1.18(+1.00%)
Mar 22, 2012 117.46 118.51 115.69 118.00 688,890 +0.57(+0.49%)
Mar 21, 2012 116.55 119.41 115.00 117.43 1,121,609 +0.97(+0.83%)
Mar 20, 2012 114.87 117.39 113.62 116.46 811,139 +1.11(+0.96%)
Mar 19, 2012 115.13 116.34 113.85 115.35 591,031 +0.02(+0.02%)
Mar 16, 2012 115.32 118.12 114.54 115.33 1,313,450 -0.42(-0.36%)
Mar 15, 2012 111.20 115.99 110.01 115.75 854,942 +5.02(+4.53%)
Mar 14, 2012 111.63 113.00 110.24 110.73 613,612 -1.34(-1.20%)
Mar 13, 2012 110.56 112.07 109.49 112.07 660,613 +1.92(+1.74%)
Mar 12, 2012 108.17 112.71 108.06 110.15 1,108,220 +2.94(+2.74%)
Mar 09, 2012 106.05 107.50 106.05 107.21 338,219 +1.01(+0.95%)
Mar 08, 2012 106.41 108.15 105.33 106.20 498,202 +1.29(+1.23%)
Mar 07, 2012 104.56 105.91 103.63 104.91 423,960 +0.70(+0.67%)
Mar 06, 2012 107.66 108.79 102.82 104.21 913,031 -4.50(-4.14%)
Mar 05, 2012 108.66 110.13 107.83 108.71 864,871 -0.09(-0.08%)
Mar 02, 2012 107.25 110.25 106.93 108.80 982,784 +1.24(+1.15%)
Mar 01, 2012 104.32 107.64 102.02 107.56 946,670 +2.77(+2.64%)
Feb 29, 2012 105.34 106.43 104.37 104.79 784,748 -0.38(-0.36%)
Feb 28, 2012 105.84 107.45 103.89 105.17 842,639 -0.77(-0.73%)
Feb 27, 2012 102.56 106.63 102.16 105.94 934,772 +2.72(+2.64%)
Feb 24, 2012 102.69 103.82 101.10 103.22 780,065 -0.10(-0.10%)
Feb 23, 2012 99.48 104.55 99.22 103.32 1,444,414 +3.73(+3.75%)
Feb 22, 2012 98.00 100.07 94.22 99.59 1,944,029 +0.33(+0.33%)
Feb 21, 2012 102.72 103.23 97.40 99.26 2,758,951 -4.02(-3.89%)
Feb 17, 2012 105.78 105.92 102.08 103.28 1,634,441 -2.55(-2.41%)
Feb 16, 2012 107.77 108.50 105.73 105.83 1,440,147 -2.81(-2.59%)
Feb 15, 2012 109.56 111.50 107.08 108.64 1,347,969 -1.46(-1.33%)
Feb 14, 2012 113.25 114.43 107.59 110.10 2,461,478 -4.55(-3.97%)
Feb 13, 2012 112.54 116.93 109.77 114.65 4,161,539 +12.57(+12.31%)
Feb 10, 2012 103.00 103.84 101.29 102.08 809,690 -1.52(-1.47%)
Feb 09, 2012 102.51 105.42 101.41 103.60 1,526,182 +0.91(+0.88%)
Feb 08, 2012 100.73 102.86 98.59 102.69 1,405,452 +2.35(+2.35%)
Feb 07, 2012 101.41 101.93 99.10 100.34 1,506,338 -0.80(-0.79%)
Feb 06, 2012 94.78 101.72 94.73 101.14 1,706,602 +4.28(+4.42%)
Feb 03, 2012 95.54 97.56 95.00 96.86 1,044,683 +1.85(+1.95%)
Feb 02, 2012 92.94 95.21 92.07 95.01 1,057,952 +2.58(+2.79%)
Feb 01, 2012 90.46 93.10 89.92 92.43 1,254,576 +1.57(+1.73%)
Jan 31, 2012 89.42 91.75 88.38 90.86 1,250,854 +1.98(+2.23%)
Jan 30, 2012 86.75 89.08 85.00 88.88 1,481,623 +3.34(+3.90%)
Jan 27, 2012 81.55 86.15 81.55 85.54 1,135,913 +3.69(+4.51%)
Jan 26, 2012 82.96 83.41 81.70 81.85 741,095 -1.05(-1.27%)
Jan 25, 2012 80.37 83.14 79.40 82.90 863,591 +3.49(+4.39%)
Jan 24, 2012 78.38 80.33 78.06 79.41 451,985 +0.86(+1.09%)
Jan 23, 2012 78.67 79.98 78.03 78.55 590,471 +0.22(+0.28%)
Jan 20, 2012 79.74 79.81 77.44 78.33 659,582 -1.43(-1.79%)
Jan 19, 2012 78.53 80.78 78.28 79.76 1,067,967 +0.84(+1.06%)
Jan 18, 2012 77.98 79.29 76.69 78.92 1,123,984 +0.93(+1.19%)
Jan 17, 2012 77.77 78.81 77.42 77.99 1,745,202 -0.93(-1.18%)
Jan 13, 2012 78.34 79.89 77.78 78.92 1,817,927 +0.66(+0.84%)
Jan 12, 2012 77.01 79.97 77.00 78.26 2,335,487 +0.90(+1.16%)
Jan 11, 2012 74.10 77.44 73.69 77.36 2,613,341 +2.92(+3.92%)
Jan 10, 2012 74.35 75.83 72.00 74.44 4,553,469 +8.96(+13.68%)
Jan 09, 2012 66.01 68.42 65.22 65.48 1,349,789 -0.31(-0.47%)
Jan 06, 2012 61.92 66.00 61.74 65.79 2,495,707 +4.85(+7.96%)
Jan 05, 2012 57.73 62.20 57.70 60.94 2,301,193 +3.11(+5.38%)
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.