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 )

941.46 +37.98 (+4.20%)

Streaming Delayed Price Updated: 1:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	694.40	702.38	685.97	688.87	800,892	-2.95(-0.43%)
Sep 29, 2022	704.83	706.59	686.91	691.82	770,577	-13.60(-1.93%)
Sep 28, 2022	700.89	715.33	699.16	705.42	737,790	+10.41(+1.50%)
Sep 27, 2022	686.36	700.48	686.36	695.01	663,167	+8.91(+1.30%)
Sep 26, 2022	696.22	697.11	683.06	686.10	698,194	-11.23(-1.61%)
Sep 23, 2022	685.80	699.37	681.00	697.33	815,878	+9.07(+1.32%)
Sep 22, 2022	681.36	698.50	678.01	688.26	770,990	+3.63(+0.53%)
Sep 21, 2022	700.91	709.59	684.34	684.63	665,152	-19.59(-2.78%)
Sep 20, 2022	711.27	716.01	694.50	704.22	769,479	-11.12(-1.55%)
Sep 19, 2022	703.93	718.05	683.93	715.34	826,015	+5.04(+0.71%)
Sep 16, 2022	710.23	718.17	701.46	710.30	1,186,874	+4.45(+0.63%)
Sep 15, 2022	694.73	717.46	690.04	705.85	826,188	+8.23(+1.18%)
Sep 14, 2022	701.98	704.96	686.84	697.62	900,954	-3.77(-0.54%)
Sep 13, 2022	700.00	714.39	695.11	701.39	1,039,920	-9.35(-1.32%)
Sep 12, 2022	720.35	723.44	707.45	710.74	1,063,023	-13.58(-1.87%)
Sep 09, 2022	711.73	754.67	707.25	724.32	2,144,709	+15.47(+2.18%)
Sep 08, 2022	686.99	718.96	652.64	708.85	3,731,141	+112.41(+18.85%)
Sep 07, 2022	575.46	599.50	575.46	596.44	741,327	+22.47(+3.91%)
Sep 06, 2022	584.57	588.39	572.22	573.97	663,073	-6.65(-1.15%)
Sep 02, 2022	601.11	602.66	577.83	580.62	464,589	-20.01(-3.33%)
Sep 01, 2022	577.62	602.47	577.42	600.63	479,649	+19.57(+3.37%)
Aug 31, 2022	591.84	598.24	579.75	581.06	785,559	-7.33(-1.25%)
Aug 30, 2022	595.00	596.41	585.65	588.39	393,920	-4.38(-0.74%)
Aug 29, 2022	592.36	599.73	587.40	592.77	373,140	-3.41(-0.57%)
Aug 26, 2022	603.80	609.85	595.49	596.18	516,168	-7.62(-1.26%)
Aug 25, 2022	605.92	607.92	599.51	603.80	311,272	+1.01(+0.17%)
Aug 24, 2022	600.18	605.73	597.00	602.79	386,464	+0.26(+0.04%)
Aug 23, 2022	610.53	612.17	600.54	602.53	406,615	-9.57(-1.56%)
Aug 22, 2022	616.35	620.45	608.31	612.10	534,159	-6.26(-1.01%)
Aug 19, 2022	620.94	624.46	616.16	618.36	477,699	-6.47(-1.04%)
Aug 18, 2022	636.11	636.11	622.73	624.83	447,987	-11.51(-1.81%)
Aug 17, 2022	640.84	652.52	635.74	636.34	414,909	-12.36(-1.91%)
Aug 16, 2022	641.52	649.78	638.46	648.70	607,626	+5.41(+0.84%)
Aug 15, 2022	628.70	643.71	624.80	643.29	541,743	+14.58(+2.32%)
Aug 12, 2022	628.87	632.57	622.30	628.71	351,278	+4.81(+0.77%)
Aug 11, 2022	638.63	643.98	622.37	623.90	468,842	-17.59(-2.74%)
Aug 10, 2022	630.00	645.95	624.78	641.49	682,937	+19.34(+3.11%)
Aug 09, 2022	630.00	634.85	617.10	622.15	469,538	-8.48(-1.34%)
Aug 08, 2022	619.78	633.93	618.87	630.63	715,574	+17.02(+2.77%)
Aug 05, 2022	613.47	621.63	606.96	613.61	566,775	-1.35(-0.22%)
Aug 04, 2022	602.65	623.35	602.65	614.96	699,253	+6.19(+1.02%)
Aug 03, 2022	600.00	623.48	595.16	608.77	1,151,832	+33.81(+5.88%)
Aug 02, 2022	578.50	585.96	569.65	574.96	634,758	-1.72(-0.30%)
Aug 01, 2022	581.53	586.89	573.53	576.68	512,995	-5.01(-0.86%)
Jul 29, 2022	584.95	585.15	574.46	581.69	682,898	-0.68(-0.12%)
Jul 28, 2022	588.89	592.03	563.82	582.37	581,682	-5.54(-0.94%)
Jul 27, 2022	579.59	591.44	568.01	587.91	597,695	+5.35(+0.92%)
Jul 26, 2022	587.57	594.68	580.00	582.56	456,190	-4.72(-0.80%)
Jul 25, 2022	580.00	588.20	575.39	587.28	452,643	+1.17(+0.20%)
Jul 22, 2022	593.60	602.70	580.79	586.11	429,984	-6.33(-1.07%)
Jul 21, 2022	590.89	599.97	585.36	592.44	638,716	-2.15(-0.36%)
Jul 20, 2022	598.01	599.25	589.78	594.59	417,397	-1.14(-0.19%)
Jul 19, 2022	594.58	597.57	588.00	595.73	551,926	+9.03(+1.54%)
Jul 18, 2022	605.00	608.41	582.73	586.70	562,004	-20.84(-3.43%)
Jul 15, 2022	601.29	607.73	596.24	607.54	516,348	+8.68(+1.45%)
Jul 14, 2022	595.99	605.74	583.11	598.86	539,474	-3.16(-0.52%)
Jul 13, 2022	597.85	613.82	597.85	602.02	433,253	-8.07(-1.32%)
Jul 12, 2022	619.09	620.00	605.03	610.09	415,303	-4.37(-0.71%)
Jul 11, 2022	615.55	620.64	613.70	614.46	436,147	-7.11(-1.14%)
Jul 08, 2022	605.58	624.48	604.12	621.57	586,711	+14.23(+2.34%)
Jul 07, 2022	598.01	609.65	596.00	607.34	527,982	+12.44(+2.09%)
Jul 06, 2022	594.79	601.88	588.91	594.90	528,848	-1.66(-0.28%)
Jul 05, 2022	593.92	597.00	583.09	596.56	585,966	+1.16(+0.19%)

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