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 )

887.94 -18.60 (-2.05%)

Streaming Delayed Price Updated: 12:05 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	24.56	25.50	24.54	24.99	361,200	+0.00(+0.00%)
Mar 28, 2002	24.56	25.50	24.54	24.99	361,100	-0.06(-0.24%)
Mar 27, 2002	24.80	25.05	24.59	25.05	284,000	+0.25(+1.00%)
Mar 26, 2002	24.51	25.50	24.41	24.80	399,500	+0.48(+1.97%)
Mar 25, 2002	24.68	25.20	24.27	24.32	490,300	-0.36(-1.46%)
Mar 22, 2002	25.15	25.70	24.68	24.68	322,200	-0.27(-1.08%)
Mar 21, 2002	24.00	25.05	23.85	24.95	639,100	+0.89(+3.70%)
Mar 20, 2002	25.01	25.01	24.02	24.06	359,000	-0.83(-3.33%)
Mar 19, 2002	25.50	25.55	24.76	24.89	379,500	-0.52(-2.05%)
Mar 18, 2002	25.23	25.55	25.00	25.41	621,000	+0.18(+0.71%)
Mar 15, 2002	25.25	25.50	25.02	25.23	379,900	-0.27(-1.06%)
Mar 14, 2002	26.19	26.26	25.31	25.50	409,100	-0.20(-0.78%)
Mar 13, 2002	26.43	26.70	25.66	25.70	398,900	-0.59(-2.24%)
Mar 12, 2002	26.55	26.90	26.06	26.29	241,400	-0.66(-2.45%)
Mar 11, 2002	25.85	27.00	25.85	26.95	175,100	+0.83(+3.18%)
Mar 08, 2002	26.17	26.58	25.73	26.12	214,300	+0.37(+1.44%)
Mar 07, 2002	26.63	27.00	25.64	25.75	494,100	-0.88(-3.30%)
Mar 06, 2002	25.16	26.72	25.16	26.63	502,300	+1.23(+4.84%)
Mar 05, 2002	24.90	25.90	24.87	25.40	654,900	+0.36(+1.44%)
Mar 04, 2002	23.32	25.30	23.30	25.04	999,000	+1.83(+7.88%)
Mar 01, 2002	22.65	23.40	21.40	23.21	199,700	+0.50(+2.20%)
Feb 28, 2002	23.00	23.32	22.38	22.71	215,200	-0.45(-1.94%)
Feb 27, 2002	23.60	23.98	22.97	23.16	350,100	-0.07(-0.30%)
Feb 26, 2002	22.70	23.35	22.47	23.23	492,700	+0.69(+3.06%)
Feb 25, 2002	23.22	23.50	21.81	22.54	328,000	-0.68(-2.93%)
Feb 22, 2002	23.58	23.60	22.16	23.22	349,000	-0.17(-0.73%)
Feb 21, 2002	24.57	24.70	23.35	23.39	461,200	-1.18(-4.80%)
Feb 20, 2002	23.20	24.57	23.10	24.57	438,300	+1.48(+6.41%)
Feb 19, 2002	24.51	24.52	22.80	23.09	476,400	-1.42(-5.79%)
Feb 18, 2002	24.15	24.70	23.49	24.51	576,400	+0.00(+0.00%)
Feb 15, 2002	24.15	24.70	23.49	24.51	576,400	+0.11(+0.46%)
Feb 14, 2002	24.95	25.05	24.15	24.40	1,139,500	-0.36(-1.46%)
Feb 13, 2002	25.90	26.15	24.75	24.76	1,169,900	-1.05(-4.07%)
Feb 12, 2002	24.60	26.25	23.76	25.81	1,184,100	+1.11(+4.49%)
Feb 11, 2002	23.75	25.07	23.60	24.70	1,088,900	+1.19(+5.06%)
Feb 08, 2002	22.00	23.79	21.83	23.51	549,000	+1.70(+7.79%)
Feb 07, 2002	21.85	21.97	20.53	21.81	1,291,500	+0.83(+3.96%)
Feb 06, 2002	23.64	23.70	19.74	20.98	4,809,700	-2.60(-11.03%)
Feb 05, 2002	23.40	24.20	23.10	23.58	865,000	+0.08(+0.34%)
Feb 04, 2002	25.65	25.80	23.41	23.50	918,400	-2.36(-9.13%)
Feb 01, 2002	25.00	26.19	24.45	25.86	628,200	+1.06(+4.27%)
Jan 31, 2002	26.00	26.50	24.45	24.80	1,087,700	-1.35(-5.16%)
Jan 30, 2002	26.70	26.75	26.00	26.15	377,400	-0.54(-2.02%)
Jan 29, 2002	27.65	27.65	25.96	26.69	603,600	-0.72(-2.63%)
Jan 28, 2002	27.97	28.13	27.25	27.41	282,700	-0.64(-2.28%)
Jan 25, 2002	27.82	28.40	27.25	28.05	1,004,500	+0.25(+0.90%)
Jan 24, 2002	28.98	28.98	27.61	27.80	249,200	-0.91(-3.17%)
Jan 23, 2002	27.64	28.89	27.49	28.71	256,000	+1.11(+4.02%)
Jan 22, 2002	27.69	27.69	26.49	27.60	320,100	+0.17(+0.62%)
Jan 21, 2002	27.97	28.55	26.75	27.43	857,600	+0.00(+0.00%)
Jan 18, 2002	27.97	28.55	26.75	27.43	856,400	-1.02(-3.59%)
Jan 17, 2002	28.61	28.89	26.86	28.45	386,600	-0.21(-0.73%)
Jan 16, 2002	28.92	29.35	28.07	28.66	525,500	-0.23(-0.80%)
Jan 15, 2002	28.62	29.05	28.12	28.89	308,500	+0.26(+0.91%)
Jan 14, 2002	29.64	29.64	28.63	28.63	475,500	-0.68(-2.32%)
Jan 11, 2002	28.36	30.20	28.04	29.31	428,600	+1.02(+3.61%)

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