1REGN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 1,002.00 | 17.40 | 1.77% | 994.80 | 1,014.50 | 994.80 | 11 |
Jun 24 2024 | 984.60 | 0.00 | 0.00% | 984.60 | 984.60 | 984.60 | 0.00 |
Jun 21 2024 | 984.60 | 15.40 | 1.59% | 987.20 | 989.40 | 984.60 | 33 |
Jun 20 2024 | 969.20 | -6.80 | -0.70% | 969.20 | 969.20 | 969.20 | 10 |
Jun 19 2024 | 976.00 | 0.00 | 0.00% | 976.00 | 976.00 | 976.00 | 0.00 |
Jun 18 2024 | 976.00 | 0.00 | 0.00% | 976.00 | 976.00 | 976.00 | 0.00 |
Jun 17 2024 | 976.00 | 48.40 | 5.22% | 978.60 | 978.60 | 971.20 | 4 |
Jun 14 2024 | 927.60 | 0.00 | 0.00% | 927.60 | 927.60 | 927.60 | 0.00 |
Jun 13 2024 | 927.60 | 0.00 | 0.00% | 927.60 | 927.60 | 927.60 | 0.00 |
Jun 12 2024 | 927.60 | 0.00 | 0.00% | 927.60 | 927.60 | 927.60 | 0.00 |
Jun 11 2024 | 927.60 | 36.20 | 4.06% | 931.60 | 931.60 | 927.60 | 15 |
Jun 10 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
Jun 07 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
Jun 06 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
Jun 05 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
Jun 04 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
Jun 03 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
May 31 2024 | 891.40 | 0.00 | 0.00% | 891.40 | 891.40 | 891.40 | 0.00 |
May 30 2024 | 891.40 | -23.20 | -2.54% | 879.60 | 891.40 | 879.60 | 12 |
May 29 2024 | 914.60 | 0.00 | 0.00% | 914.60 | 914.60 | 914.60 | 0.00 |
May 28 2024 | 914.60 | 0.00 | 0.00% | 914.60 | 914.60 | 914.60 | 0.00 |
May 27 2024 | 914.60 | 0.00 | 0.00% | 914.60 | 914.60 | 914.60 | 0.00 |
May 24 2024 | 914.60 | 6.20 | 0.68% | 918.80 | 918.80 | 914.60 | 2 |
May 23 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 22 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 21 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 20 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 17 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 16 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 15 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 14 2024 | 908.40 | 0.00 | 0.00% | 908.40 | 908.40 | 908.40 | 0.00 |
May 13 2024 | 908.40 | 73.20 | 8.76% | 908.40 | 908.40 | 908.40 | 1 |
May 10 2024 | 835.20 | 0.00 | 0.00% | 835.20 | 835.20 | 835.20 | 0.00 |
May 09 2024 | 835.20 | 0.00 | 0.00% | 835.20 | 835.20 | 835.20 | 0.00 |
May 08 2024 | 835.20 | 0.00 | 0.00% | 835.20 | 835.20 | 835.20 | 0.00 |
May 07 2024 | 835.20 | 0.00 | 0.00% | 835.20 | 835.20 | 835.20 | 0.00 |
May 06 2024 | 835.20 | 0.00 | 0.00% | 835.20 | 835.20 | 835.20 | 0.00 |
May 03 2024 | 835.20 | 0.00 | 0.00% | 835.20 | 835.20 | 835.20 | 0.00 |
May 02 2024 | 835.20 | 12.60 | 1.53% | 834.00 | 835.20 | 834.00 | 14 |
Apr 30 2024 | 822.60 | 0.00 | 0.00% | 822.60 | 822.60 | 822.60 | 0.00 |
Apr 29 2024 | 822.60 | -22.00 | -2.60% | 822.60 | 822.60 | 822.60 | 7 |
Apr 26 2024 | 844.60 | 0.00 | 0.00% | 844.60 | 844.60 | 844.60 | 0.00 |
Apr 25 2024 | 844.60 | 0.00 | 0.00% | 844.60 | 844.60 | 844.60 | 0.00 |
Apr 24 2024 | 844.60 | 0.00 | 0.00% | 844.60 | 844.60 | 844.60 | 0.00 |
Apr 23 2024 | 844.60 | 0.00 | 0.00% | 844.60 | 844.60 | 844.60 | 0.00 |
Apr 22 2024 | 844.60 | 0.00 | 0.00% | 844.60 | 844.60 | 844.60 | 0.00 |
Apr 19 2024 | 844.60 | -0.40 | -0.05% | 843.80 | 844.60 | 843.80 | 31 |
Apr 18 2024 | 845.00 | -9.20 | -1.08% | 841.40 | 845.00 | 841.40 | 21 |
Apr 17 2024 | 854.20 | -11.80 | -1.36% | 852.40 | 854.20 | 852.40 | 3 |
Apr 16 2024 | 866.00 | 0.00 | 0.00% | 866.00 | 866.00 | 866.00 | 0.00 |
Apr 15 2024 | 866.00 | 0.00 | 0.00% | 866.00 | 866.00 | 866.00 | 0.00 |
Apr 12 2024 | 866.00 | 6.60 | 0.77% | 866.00 | 866.00 | 866.00 | 11 |
Apr 11 2024 | 859.40 | -25.60 | -2.89% | 859.40 | 859.40 | 859.40 | 5 |
Apr 10 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Apr 09 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Apr 08 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Apr 05 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Apr 04 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Apr 03 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Apr 02 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |
Mar 28 2024 | 885.00 | 0.00 | 0.00% | 885.00 | 885.00 | 885.00 | 0.00 |