Regeneron Pharmaceuticals Inc (1REGN)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.5 | -2.63288623944 | 1006.5 | 1006.5 | 980 | 16 | 984.77291667 | DE |
| 4 | -14.8 | -1.48773622839 | 994.8 | 1017.5 | 936 | 10 | 984.75886525 | DE |
| 12 | 146 | 17.5059952038 | 834 | 1017.5 | 834 | 11 | 965.43103448 | DE |
| 26 | 97.5 | 11.0481586402 | 882.5 | 1017.5 | 822.6 | 10 | 920.49977427 | DE |
| 52 | 250 | 34.2465753425 | 730 | 1017.5 | 730 | 9 | 917.48 | DE |
| 156 | 250 | 34.2465753425 | 730 | 1017.5 | 730 | 9 | 917.48 | DE |
| 260 | 250 | 34.2465753425 | 730 | 1017.5 | 730 | 9 | 917.48 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 980 | 0 | 0.00 | 980 | 980 | 980 | 0 |
| 1721663700 | 980 | -4.6 | -0.47 | 982.4 | 982.4 | 980 | 22 |
| 1721404500 | 984.6 | -21.9 | -2.18 | 982.4 | 984.6 | 982.4 | 21 |
| 1721318100 | 1006.5 | 0 | 0.00 | 1006.5 | 1006.5 | 1006.5 | 0 |
| 1721231700 | 1006.5 | 11.5 | 1.16 | 1006.5 | 1006.5 | 1006.5 | 5 |
| 1721145300 | 995 | 0 | 0.00 | 995 | 995 | 995 | 0 |
| 1721058900 | 995 | 19.6 | 2.01 | 1017.5 | 1017.5 | 995 | 22 |
| 1720799700 | 975.4 | 0 | 0.00 | 975.4 | 975.4 | 975.4 | 0 |
| 1720713300 | 975.4 | 0 | 0.00 | 975.4 | 975.4 | 975.4 | 0 |
| 1720626900 | 975.4 | 0 | 0.00 | 975.4 | 975.4 | 975.4 | 0 |
| 1720540500 | 975.4 | 18.6 | 1.94 | 975.4 | 975.4 | 975.4 | 4 |
| 1720454100 | 956.8 | 1.8 | 0.19 | 956.8 | 956.8 | 956.8 | 2 |
| 1720194900 | 955 | -13.8 | -1.42 | 954.8 | 955.2 | 936 | 4 |
| 1720108500 | 968.8 | -4 | -0.41 | 968.8 | 968.8 | 968.8 | 2 |
| 1720022100 | 972.8 | 2.4 | 0.25 | 970.6 | 972.8 | 960 | 8 |
| 1719935700 | 970.4 | -14.2 | -1.44 | 970.4 | 970.4 | 970.4 | 1 |
| 1719849300 | 984.6 | 3 | 0.31 | 984.6 | 984.6 | 984.6 | 13 |
| 1719590100 | 981.6 | -22.9 | -2.28 | 979.8 | 982.4 | 979.8 | 25 |
| 1719503700 | 1004.5 | 0 | 0.00 | 1004.5 | 1004.5 | 1004.5 | 0 |
| 1719417300 | 1004.5 | 2.5 | 0.25 | 1004.5 | 1004.5 | 1004.5 | 1 |
| 1719330900 | 1002 | 17.4 | 1.77 | 994.8 | 1014.5 | 994.8 | 11 |
| 1719244500 | 984.6 | 0 | 0.00 | 984.6 | 984.6 | 984.6 | 0 |
| 1718985300 | 984.6 | 15.4 | 1.59 | 987.2 | 989.4 | 984.6 | 33 |
| 1718898900 | 969.2 | -6.8 | -0.70 | 969.2 | 969.2 | 969.2 | 10 |
| 1718812500 | 976 | 0 | 0.00 | 976 | 976 | 976 | 0 |
| 1718726100 | 976 | 0 | 0.00 | 976 | 976 | 976 | 0 |
| 1718639700 | 976 | 48.4 | 5.22 | 978.6 | 978.6 | 971.2 | 4 |
| 1718380500 | 927.6 | 0 | 0.00 | 927.6 | 927.6 | 927.6 | 0 |
| 1718294100 | 927.6 | 0 | 0.00 | 927.6 | 927.6 | 927.6 | 0 |
| 1718207700 | 927.6 | 0 | 0.00 | 927.6 | 927.6 | 927.6 | 0 |
| 1718121300 | 927.6 | 36.2 | 4.06 | 931.6 | 931.6 | 927.6 | 15 |
| 1718034900 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717775700 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717689300 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717602900 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717516500 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717430100 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717170900 | 891.4 | 0 | 0.00 | 891.4 | 891.4 | 891.4 | 0 |
| 1717084500 | 891.4 | -23.2 | -2.54 | 879.6 | 891.4 | 879.6 | 12 |
| 1716998100 | 914.6 | 0 | 0.00 | 914.6 | 914.6 | 914.6 | 0 |
| 1716911700 | 914.6 | 0 | 0.00 | 914.6 | 914.6 | 914.6 | 0 |
| 1716825300 | 914.6 | 0 | 0.00 | 914.6 | 914.6 | 914.6 | 0 |
| 1716566100 | 914.6 | 6.2 | 0.68 | 918.8 | 918.8 | 914.6 | 2 |
| 1716479700 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1716393300 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1716306900 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1716220500 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1715961300 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1715874900 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1715788500 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1715702100 | 908.4 | 0 | 0.00 | 908.4 | 908.4 | 908.4 | 0 |
| 1715615700 | 908.4 | 73.2 | 8.76 | 908.4 | 908.4 | 908.4 | 1 |
| 1715356500 | 835.2 | 0 | 0.00 | 835.2 | 835.2 | 835.2 | 0 |
| 1715270100 | 835.2 | 0 | 0.00 | 835.2 | 835.2 | 835.2 | 0 |
| 1715183700 | 835.2 | 0 | 0.00 | 835.2 | 835.2 | 835.2 | 0 |
| 1715097300 | 835.2 | 0 | 0.00 | 835.2 | 835.2 | 835.2 | 0 |
| 1715010900 | 835.2 | 0 | 0.00 | 835.2 | 835.2 | 835.2 | 0 |
| 1714751700 | 835.2 | 0 | 0.00 | 835.2 | 835.2 | 835.2 | 0 |
| 1714665300 | 835.2 | 12.6 | 1.53 | 834 | 835.2 | 834 | 14 |
| 1714492500 | 822.6 | 0 | 0.00 | 822.6 | 822.6 | 822.6 | 0 |
| 1714406100 | 822.6 | -22 | -2.60 | 822.6 | 822.6 | 822.6 | 7 |
| 1714114800 | 844.6 | 0 | 0.00 | 844.6 | 844.6 | 844.6 | 0 |
| 1714028400 | 844.6 | 0 | 0.00 | 844.6 | 844.6 | 844.6 | 0 |
| 1713942000 | 844.6 | 0 | 0.00 | 844.6 | 844.6 | 844.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
