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 )

893.99 -7.20 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2023	736.00	740.04	729.01	731.17	526,568	-4.39(-0.60%)
May 31, 2023	730.90	736.71	727.40	735.56	740,206	+6.96(+0.96%)
May 30, 2023	720.02	729.45	717.88	728.60	497,086	+3.55(+0.49%)
May 26, 2023	725.00	726.77	719.00	725.05	750,770	+0.05(+0.01%)
May 25, 2023	733.04	736.18	724.03	725.00	569,391	-12.40(-1.68%)
May 24, 2023	750.32	751.28	735.38	737.40	547,107	-11.16(-1.49%)
May 23, 2023	753.21	756.39	748.38	748.56	411,319	-2.94(-0.39%)
May 22, 2023	762.40	768.12	743.13	751.50	626,935	-7.55(-0.99%)
May 19, 2023	752.30	764.06	750.18	759.05	555,883	+11.57(+1.55%)
May 18, 2023	747.27	749.55	739.76	747.48	501,772	-2.15(-0.29%)
May 17, 2023	739.51	751.15	732.49	749.63	524,020	+7.35(+0.99%)
May 16, 2023	747.99	747.99	738.52	742.28	420,949	-8.68(-1.16%)
May 15, 2023	744.81	751.97	742.95	750.96	355,919	+6.61(+0.89%)
May 12, 2023	749.17	751.88	743.53	744.35	394,118	-1.22(-0.16%)
May 11, 2023	750.13	750.13	740.11	745.57	661,922	-4.02(-0.54%)
May 10, 2023	756.36	756.36	746.45	749.59	432,940	-5.29(-0.70%)
May 09, 2023	753.19	757.40	750.57	754.88	464,324	+2.76(+0.37%)
May 08, 2023	761.93	761.93	746.14	752.12	540,386	-9.98(-1.31%)
May 05, 2023	753.88	768.59	744.89	762.10	637,014	+8.22(+1.09%)
May 04, 2023	775.54	776.58	746.13	753.88	1,229,071	-49.29(-6.14%)
May 03, 2023	804.79	812.99	798.80	803.17	786,003	+4.72(+0.59%)
May 02, 2023	806.72	815.24	796.52	798.45	610,761	-8.27(-1.03%)
May 01, 2023	803.71	811.55	802.12	806.72	297,529	+4.93(+0.61%)
Apr 28, 2023	788.99	806.08	788.00	801.79	470,436	+9.50(+1.20%)
Apr 27, 2023	775.33	796.42	774.06	792.29	749,468	+14.29(+1.84%)
Apr 26, 2023	781.77	784.77	771.14	778.00	601,024	-11.58(-1.47%)
Apr 25, 2023	797.27	801.82	784.84	789.58	467,892	-7.46(-0.94%)
Apr 24, 2023	800.43	806.19	795.12	797.04	374,836	-3.69(-0.46%)
Apr 21, 2023	798.42	804.72	797.25	800.73	545,530	+2.63(+0.33%)
Apr 20, 2023	805.42	805.62	796.23	798.10	495,422	-10.76(-1.33%)
Apr 19, 2023	804.73	810.17	803.52	808.86	363,167	+0.85(+0.11%)
Apr 18, 2023	822.17	823.38	804.15	808.01	499,658	-11.73(-1.43%)
Apr 17, 2023	833.62	833.62	818.65	819.74	351,407	-9.52(-1.15%)
Apr 14, 2023	828.84	831.33	821.88	829.26	456,864	-1.09(-0.13%)
Apr 13, 2023	822.45	834.12	822.45	830.35	471,894	+9.92(+1.21%)
Apr 12, 2023	824.96	827.79	816.89	820.43	414,242	+0.79(+0.10%)
Apr 11, 2023	822.94	825.60	817.44	819.64	291,391	-4.12(-0.50%)
Apr 10, 2023	824.37	826.07	815.82	823.76	377,082	-4.97(-0.60%)
Apr 06, 2023	823.43	834.00	823.43	828.73	549,993	+3.51(+0.43%)
Apr 05, 2023	824.70	837.55	823.86	825.22	560,027	+3.18(+0.39%)
Apr 04, 2023	825.85	830.66	820.01	822.04	397,993	-4.15(-0.50%)

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