Regeneron Pharmaceuticals Inc (REGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.34 | -4.3014716307 | 705.34 | 707.48 | 674 | 1054948 | 683.3392143 | CS |
| 4 | -37.5256 | -5.26656165056 | 712.5256 | 742.725 | 666.2485 | 843285 | 704.05711876 | CS |
| 12 | -169.61 | -20.0814577142 | 844.61 | 862 | 666.2485 | 849750 | 745.31323121 | CS |
| 26 | -381 | -36.0795454545 | 1056 | 1211.1999 | 666.2485 | 709307 | 894.96212452 | CS |
| 52 | -282.03 | -29.4692956334 | 957.03 | 1211.1999 | 666.2485 | 579181 | 926.30920098 | CS |
| 156 | 61.87 | 10.0908453346 | 613.13 | 1211.1999 | 538.01 | 612207 | 788.37755471 | CS |
| 260 | 315.09 | 87.5468867217 | 359.91 | 1211.1999 | 328.125 | 752622 | 662.43995135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 675.79 | -4.24 | -0.62 | 688.74 | 693.84 | 675.11 | 1019126 |
| 1737675300 | 680.03 | 0 | 0.00 | 680.03 | 680.03 | 680.03 | 0 |
| 1737588900 | 680.03 | -7.77 | -1.13 | 689.77 | 699.88 | 677.68 | 930201 |
| 1737502500 | 687.8 | 6.22 | 0.91 | 686.53 | 692.93 | 681.52 | 1126921 |
| 1737156900 | 681.58 | -11.65 | -1.68 | 705.34 | 707.48 | 681.13 | 1107721 |
| 1737070500 | 693.23 | -10.2 | -1.45 | 701.04 | 706.54 | 691.33 | 853973 |
| 1736984100 | 703.43 | 12.56 | 1.82 | 697.13 | 712.6 | 697.13 | 1001823 |
| 1736897700 | 690.87 | -26.03 | -3.63 | 714.01 | 715.98 | 686 | 789924 |
| 1736811300 | 716.9 | 20.02 | 2.87 | 670 | 717.37 | 666.2485 | 1405495 |
| 1736552100 | 696.88 | -36.71 | -5.00 | 710.47 | 717.865 | 691 | 1095980 |
| 1736379300 | 733.59 | 3.29 | 0.45 | 730.1 | 742.725 | 725.6 | 749937 |
| 1736292900 | 730.3 | 14.04 | 1.96 | 718.5 | 734.44 | 716.3469 | 793109 |
| 1736206500 | 716.26 | -1.89 | -0.26 | 716.27 | 733.69 | 713.75 | 810353 |
| 1735947300 | 718.15 | 2.96 | 0.41 | 717.605 | 722 | 714.76 | 552061 |
| 1735860900 | 715.19 | 2.86 | 0.40 | 724.41 | 724.41 | 711.92 | 486576 |
| 1735688100 | 712.33 | 9.74 | 1.39 | 703.9 | 713 | 703.3862 | 473694 |
| 1735601700 | 702.59 | -9.81 | -1.38 | 708.2 | 708.965 | 700.4155 | 536146 |
| 1735342500 | 712.4 | -4.28 | -0.60 | 712.5256 | 718.99 | 709.09 | 778650 |
| 1735256100 | 716.68 | 2.21 | 0.31 | 709.08 | 718.4899 | 709.08 | 619238 |
| 1735077840 | 714.47 | -0.66 | -0.09 | 712.3 | 720 | 706.15 | 384805 |
| 1734996900 | 715.13 | 13.28 | 1.89 | 708.38 | 718.19 | 706.16 | 863056 |
| 1734737700 | 701.85 | -6.4 | -0.90 | 709.6074 | 717.6099 | 700.83 | 1703095 |
| 1734651300 | 708.25 | -6.37 | -0.89 | 709.755 | 714.05 | 693 | 971998 |
| 1734564900 | 714.62 | -25.39 | -3.43 | 736.115 | 745 | 712.3 | 899401 |
| 1734478500 | 740.01 | 15.14 | 2.09 | 721.37 | 744.8 | 721.082 | 976417 |
| 1734392100 | 724.87 | -6.43 | -0.88 | 730.775 | 739.39 | 722.79 | 915330 |
| 1734132900 | 731.3 | -9.67 | -1.31 | 738.85 | 739.705 | 728.68 | 683799 |
| 1734046500 | 740.97 | -32.03 | -4.14 | 769.025 | 778.7346 | 740.46 | 915426 |
| 1733960100 | 773 | -5.5 | -0.71 | 778.54 | 781.32 | 766.865 | 770309 |
| 1733873700 | 778.5 | -9.5 | -1.21 | 789.435 | 791.2256 | 762.695 | 1277573 |
| 1733787300 | 788 | 10 | 1.29 | 776 | 800.99 | 773 | 1009967 |
| 1733528100 | 778 | 10.1 | 1.32 | 770.58 | 778.12 | 765.16 | 797420 |
| 1733441700 | 767.9 | 13.64 | 1.81 | 751.55 | 768.02 | 751.55 | 777170 |
| 1733355300 | 754.26 | 4.69 | 0.63 | 751.5172 | 756.1297 | 744.14 | 723539 |
| 1733268900 | 749.57 | -12.77 | -1.68 | 762.68 | 770 | 747.565 | 644459 |
| 1733182500 | 762.34 | 12.12 | 1.62 | 750.01 | 763.89 | 748.4074 | 890933 |
| 1732917840 | 750.22 | -4.65 | -0.62 | 747.44 | 754.505 | 740 | 474910 |
| 1732750500 | 754.87 | 1.84 | 0.24 | 756.72 | 762.16 | 749.515 | 542655 |
| 1732664100 | 753.03 | 3.52 | 0.47 | 745.0444 | 754.18 | 736.5 | 764954 |
| 1732577700 | 749.51 | 11.51 | 1.56 | 747.97 | 757.86 | 742.1 | 1176965 |
| 1732318500 | 738 | -6.5 | -0.87 | 744.3 | 751.4 | 737.63 | 1020867 |
| 1732232100 | 744.5 | 1.15 | 0.15 | 749.6 | 757.555 | 735.9548 | 957185 |
| 1732145700 | 743.35 | -1.25 | -0.17 | 739.9741 | 750.6866 | 736.01 | 640870 |
| 1732059300 | 744.6 | -17.4 | -2.28 | 753.02 | 757.2099 | 736.19 | 963737 |
| 1731972900 | 762 | 5.19 | 0.69 | 753.085 | 762.7 | 752.02 | 1010186 |
| 1731713700 | 756.81 | -25.7 | -3.28 | 777 | 779.075 | 753.69 | 1337077 |
| 1731627300 | 782.51 | -21.82 | -2.71 | 797.245 | 803.415 | 780.95 | 1074118 |
| 1731540900 | 804.33 | -16.67 | -2.03 | 815.1 | 823.56 | 803.33 | 579536 |
| 1731454500 | 821 | -4.68 | -0.57 | 824.31 | 831 | 817.14 | 677042 |
| 1731368100 | 825.68 | -2.74 | -0.33 | 824 | 834.42 | 820.4548 | 688882 |
| 1731108900 | 828.42 | 3.94 | 0.48 | 826.57 | 830.73 | 822.8 | 572925 |
| 1731022500 | 824.48 | 7.83 | 0.96 | 817.5 | 832.53 | 814.05 | 772974 |
| 1730936100 | 816.65 | -12.78 | -1.54 | 837.655 | 837.655 | 813.53 | 870072 |
| 1730849700 | 829.43 | 0.59 | 0.07 | 822.3201 | 836.6299 | 819.14 | 623885 |
| 1730763300 | 828.84 | -14.76 | -1.75 | 849.14 | 852.01 | 826.76 | 742140 |
| 1730500500 | 843.6 | 5.4 | 0.64 | 844.61 | 862 | 837.88 | 1079030 |
| 1730414100 | 838.2 | -84.59 | -9.17 | 875 | 875 | 815.99 | 2272329 |
| 1730327700 | 922.79 | -4.54 | -0.49 | 919.02 | 935.86 | 914.845 | 620968 |
| 1730241300 | 927.33 | -1.28 | -0.14 | 927.2 | 932.38 | 923.75 | 679753 |
| 1730154900 | 928.61 | -4.41 | -0.47 | 934.78 | 943.27 | 927.2 | 570421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
