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 | 2.62 | 0.243492160854 | 1076.01 | 1102.95 | 1052.81 | 371046 | 1062.29819157 | CS |
| 4 | 23.82 | 2.25822660005 | 1054.81 | 1106.1599 | 1011.67 | 396639 | 1063.5774729 | CS |
| 12 | 151.69 | 16.3645974928 | 926.94 | 1106.1599 | 926.94 | 418572 | 1024.09167877 | CS |
| 26 | 126.63 | 13.3014705882 | 952 | 1106.1599 | 875.225 | 450520 | 977.69530557 | CS |
| 52 | 348.75 | 47.7818271497 | 729.88 | 1106.1599 | 723.56 | 480654 | 901.3205812 | CS |
| 156 | 493.58 | 84.3654388514 | 585.05 | 1106.1599 | 538.01 | 622149 | 734.29967081 | CS |
| 260 | 774.28 | 254.40446854 | 304.35 | 1106.1599 | 271.37 | 752236 | 609.06394274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1078.63 | 14.44 | 1.36 | 1067.54 | 1091.305 | 1073.76 | 380899 |
| 1721946900 | 1064.19 | 3.33 | 0.31 | 1070.75 | 1102.95 | 1061.72 | 527966 |
| 1721860500 | 1060.8599 | 5.29 | 0.50 | 1056 | 1066.43 | 1052.81 | 453359 |
| 1721774100 | 1055.57 | -14.17 | -1.32 | 1077.8 | 1077.8 | 1055.34 | 311836 |
| 1721687700 | 1069.74 | 6.14 | 0.58 | 1075.35 | 1078.705 | 1064.95 | 299550 |
| 1721428500 | 1063.6 | -3.66 | -0.34 | 1072.19 | 1076.7349 | 1060.74 | 452184 |
| 1721342100 | 1067.26 | -18.36 | -1.69 | 1089.78 | 1098.97 | 1065.425 | 396140 |
| 1721255700 | 1085.6199 | -9.37 | -0.86 | 1093 | 1100 | 1077.27 | 464474 |
| 1721169300 | 1094.99 | 12.88 | 1.19 | 1087.89 | 1100.08 | 1079.0855 | 282365 |
| 1721082900 | 1082.1099 | -17.94 | -1.63 | 1097.29 | 1100.03 | 1079.28 | 434623 |
| 1720823700 | 1100.05 | 19.78 | 1.83 | 1092.08 | 1106.1599 | 1084.94 | 471468 |
| 1720737300 | 1080.27 | 9.15 | 0.85 | 1065.93 | 1091.3998 | 1065.93 | 444414 |
| 1720650900 | 1071.1199 | 17.09 | 1.62 | 1057.17 | 1072.33 | 1053.28 | 263929 |
| 1720564500 | 1054.03 | 1.78 | 0.17 | 1055.83 | 1059.01 | 1040.01 | 268404 |
| 1720478100 | 1052.25 | 18.02 | 1.74 | 1039.51 | 1054.595 | 1037.32 | 366207 |
| 1720218900 | 1034.23 | 10.14 | 0.99 | 1027.47 | 1040.045 | 1025.8 | 418304 |
| 1720040640 | 1024.09 | -20.57 | -1.97 | 1042.28 | 1047.2449 | 1011.67 | 378343 |
| 1719959700 | 1044.66 | -12.36 | -1.17 | 1054 | 1058.17 | 1030.23 | 364268 |
| 1719873300 | 1057.02 | 6.16 | 0.59 | 1047.1099 | 1069.69 | 1045 | 383196 |
| 1719614100 | 1050.8599 | 0 | 0.00 | 1050.8599 | 1050.8599 | 1050.8599 | 0 |
| 1719527700 | 1050.8599 | -18.3 | -1.71 | 1071.22 | 1073.05 | 1047.01 | 507718 |
| 1719441300 | 1069.16 | -2.03 | -0.19 | 1067 | 1075.3 | 1049.585 | 533674 |
| 1719354900 | 1071.19 | 7.3 | 0.69 | 1068.1199 | 1081.17 | 1066.0402 | 521644 |
| 1719268500 | 1063.89 | 10.75 | 1.02 | 1060 | 1068 | 1052.26 | 518431 |
| 1719009300 | 1053.14 | 8.75 | 0.84 | 1047.71 | 1059.8 | 1041.25 | 1294235 |
| 1718922900 | 1044.39 | 5.28 | 0.51 | 1038.44 | 1046.29 | 1028 | 590554 |
| 1718750100 | 1039.1099 | -6.26 | -0.60 | 1046.5 | 1052.34 | 1036 | 379255 |
| 1718663700 | 1045.3699 | 8.85 | 0.85 | 1036.52 | 1049.5 | 1026.01 | 446131 |
| 1718404500 | 1036.52 | 9.97 | 0.97 | 1024.3 | 1042.66 | 1028.285 | 353778 |
| 1718318100 | 1026.55 | -1.12 | -0.11 | 1019.35 | 1030.825 | 1017.87 | 315352 |
| 1718231700 | 1027.67 | 17.13 | 1.70 | 1014.81 | 1030 | 1009.145 | 453603 |
| 1718145300 | 1010.54 | 8.81 | 0.88 | 998.08 | 1016.99 | 997.84 | 448020 |
| 1718058900 | 1001.73 | -1.22 | -0.12 | 998.45 | 1002.95 | 992.22 | 250887 |
| 1717799700 | 1002.95 | 2.16 | 0.22 | 999 | 1007.43 | 994.44 | 250101 |
| 1717713300 | 1000.79 | -5.08 | -0.51 | 1005.19 | 1016 | 997.73 | 439559 |
| 1717626900 | 1005.87 | 12.58 | 1.27 | 993.44 | 1014.9999 | 989.77 | 385544 |
| 1717540500 | 993.29 | 3.81 | 0.39 | 989.79 | 1000.145 | 986.64 | 340442 |
| 1717454100 | 989.48 | 9.32 | 0.95 | 980.16 | 1001.04 | 979.26 | 532988 |
| 1717194900 | 980.16 | 10.25 | 1.06 | 969.14 | 980.92 | 966.5 | 833045 |
| 1717108500 | 969.91 | 3.42 | 0.35 | 965.58 | 971.86 | 952.3 | 444016 |
| 1717022100 | 966.49 | -6.67 | -0.69 | 970 | 971.24 | 958.635 | 346681 |
| 1716935700 | 973.16 | -11.86 | -1.20 | 974.86 | 978.93 | 963.41 | 335130 |
| 1716590100 | 985.02 | 4.45 | 0.45 | 984.04 | 995.405 | 983 | 258568 |
| 1716503700 | 980.57 | -3.23 | -0.33 | 985.43 | 991.71 | 975.73 | 315730 |
| 1716417300 | 983.8 | -10.15 | -1.02 | 993 | 997.87 | 981.57 | 308653 |
| 1716330900 | 993.95 | 6.68 | 0.68 | 987.99 | 995.92 | 982.97 | 331611 |
| 1716244500 | 987.27 | 4.98 | 0.51 | 980.42 | 987.99 | 978.21 | 317860 |
| 1715985300 | 982.29 | 14.31 | 1.48 | 969.27 | 982.77 | 966 | 386560 |
| 1715898900 | 967.98 | -10.23 | -1.05 | 978.27 | 978.3 | 967.41 | 407581 |
| 1715812500 | 978.21 | -6.43 | -0.65 | 988 | 988.96 | 966.335 | 593260 |
| 1715726100 | 984.64 | 7.68 | 0.79 | 980 | 987.8 | 970.95 | 307933 |
| 1715639700 | 976.96 | 3.16 | 0.32 | 980 | 982.58 | 970.99 | 284349 |
| 1715380500 | 973.8 | 5.8 | 0.60 | 970 | 979.98 | 966.85 | 351357 |
| 1715294100 | 968 | 12.24 | 1.28 | 959.59 | 969.88 | 956.76 | 281945 |
| 1715207700 | 955.76 | -14.21 | -1.46 | 969.9 | 971.86 | 952.14 | 424924 |
| 1715121300 | 969.97 | 11.33 | 1.18 | 967.88 | 970.56 | 957.1 | 362318 |
| 1715034900 | 958.64 | 1.64 | 0.17 | 958 | 962.1 | 950.27 | 352000 |
| 1714775700 | 957 | 19.39 | 2.07 | 926.94 | 958.13 | 926.94 | 547365 |
| 1714689300 | 937.61 | 34.13 | 3.78 | 900 | 943.77 | 891.3 | 1066780 |
| 1714602900 | 903.48 | 12.82 | 1.44 | 889.41 | 913.21 | 888.73 | 594978 |
| 1714516500 | 890.66 | -1.82 | -0.20 | 892.11 | 896.85 | 885.01 | 636697 |
| 1714430100 | 892.48 | 9.28 | 1.05 | 883.2 | 897.78 | 883.2 | 369921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
