Regeneron Pharmaceuticals Inc (REGN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.02 | -1.46465298395 | 1162.05 | 1165.85 | 1134.595 | 506863 | 1146.77771036 | CS |
| 4 | -55.59 | -4.63010777765 | 1200.62 | 1211.1999 | 1113.24 | 455585 | 1158.20575572 | CS |
| 12 | 97.92 | 9.35145304696 | 1047.11 | 1211.1999 | 1011.67 | 445375 | 1119.61181251 | CS |
| 26 | 191.02 | 20.0228509135 | 954.01 | 1211.1999 | 875.225 | 447381 | 1038.27347579 | CS |
| 52 | 321.98 | 39.120345058 | 823.05 | 1211.1999 | 769.19 | 478570 | 955.15350423 | CS |
| 156 | 498.03 | 76.9752704791 | 647 | 1211.1999 | 538.01 | 606684 | 757.62516397 | CS |
| 260 | 847.67 | 285.065240786 | 297.36 | 1211.1999 | 271.37 | 746866 | 629.33016618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1145.03 | -5.16 | -0.45 | 1145.99 | 1149.415 | 1136.22 | 913894 |
| 1726785300 | 1150.19 | 11.38 | 1.00 | 1149.66 | 1165.85 | 1148.13 | 596672 |
| 1726698900 | 1138.81 | -7.94 | -0.69 | 1151.32 | 1156.4 | 1137.64 | 328222 |
| 1726612500 | 1146.75 | -6.33 | -0.55 | 1151.1 | 1153.98 | 1134.595 | 348662 |
| 1726526100 | 1153.08 | -0.27 | -0.02 | 1162.05 | 1164.05 | 1152.01 | 346865 |
| 1726266900 | 1153.35 | -11.11 | -0.95 | 1160.74 | 1170.58 | 1150.02 | 352847 |
| 1726180500 | 1164.46 | 23.01 | 2.02 | 1138.1 | 1167.625 | 1127.2 | 568967 |
| 1726094100 | 1141.45 | 5.1 | 0.45 | 1137.03 | 1143.19 | 1113.24 | 481946 |
| 1726007700 | 1136.35 | -8.42 | -0.74 | 1144.22 | 1144.22 | 1122.53 | 356459 |
| 1725921300 | 1144.77 | 13.27 | 1.17 | 1137.18 | 1151.125 | 1132.51 | 513284 |
| 1725662100 | 1131.5 | -19.06 | -1.66 | 1150 | 1152.8699 | 1128.9679 | 616626 |
| 1725575700 | 1150.56 | -28.81 | -2.44 | 1175.16 | 1175.16 | 1144.09 | 534236 |
| 1725489300 | 1179.3699 | 10.56 | 0.90 | 1168.81 | 1182.31 | 1163.35 | 333032 |
| 1725402900 | 1168.81 | -15.88 | -1.34 | 1178.73 | 1192.54 | 1162.865 | 579079 |
| 1725057300 | 1184.69 | 5.76 | 0.49 | 1180 | 1191.33 | 1170.84 | 405205 |
| 1724970900 | 1178.93 | -20.36 | -1.70 | 1204.72 | 1210.97 | 1175.46 | 537302 |
| 1724884500 | 1199.29 | -2.47 | -0.21 | 1196.06 | 1206.66 | 1190.17 | 307627 |
| 1724798100 | 1201.76 | 2.39 | 0.20 | 1199.34 | 1211.1999 | 1197.125 | 295490 |
| 1724711700 | 1199.3699 | 0.25 | 0.02 | 1200.6199 | 1206.8094 | 1195.67 | 239708 |
| 1724452500 | 1199.1199 | 11.46 | 0.96 | 1195.72 | 1202.2379 | 1190 | 352596 |
| 1724366100 | 1187.66 | 2.32 | 0.20 | 1189.7 | 1191.835 | 1180 | 310228 |
| 1724279700 | 1185.34 | -6.89 | -0.58 | 1194.71 | 1203.49 | 1184.03 | 342418 |
| 1724193300 | 1192.23 | -4.65 | -0.39 | 1196.88 | 1201.59 | 1185.8748 | 372242 |
| 1724106900 | 1196.88 | 17.57 | 1.49 | 1180.02 | 1197.69 | 1178.1783 | 445916 |
| 1723847700 | 1179.31 | 3.98 | 0.34 | 1175 | 1185.0945 | 1166.72 | 564438 |
| 1723761300 | 1175.33 | 18.47 | 1.60 | 1167.31 | 1177.95 | 1155.305 | 569758 |
| 1723674900 | 1156.8599 | -1.47 | -0.13 | 1152.27 | 1160.59 | 1138.975 | 443204 |
| 1723588500 | 1158.33 | 37.24 | 3.32 | 1125.56 | 1160.46 | 1122.51 | 572331 |
| 1723502100 | 1121.09 | -10.15 | -0.90 | 1124.6099 | 1129.9899 | 1109.99 | 501095 |
| 1723242900 | 1131.24 | 17.89 | 1.61 | 1113 | 1132.9999 | 1112.945 | 416608 |
| 1723156500 | 1113.35 | 45.55 | 4.27 | 1074.6199 | 1114.9 | 1069.03 | 631069 |
| 1723070100 | 1067.8 | 1.61 | 0.15 | 1074.38 | 1077.09 | 1061.46 | 500828 |
| 1722983700 | 1066.19 | -5.09 | -0.48 | 1064.23 | 1090.775 | 1064.23 | 445427 |
| 1722897300 | 1071.28 | -10.91 | -1.01 | 1074.4 | 1090.42 | 1051.535 | 619518 |
| 1722638100 | 1082.19 | -10.95 | -1.00 | 1099.77 | 1115 | 1071.98 | 646931 |
| 1722551700 | 1093.14 | 13.95 | 1.29 | 1060.8599 | 1101.2 | 1041.85 | 897575 |
| 1722465300 | 1079.19 | 1.39 | 0.13 | 1085.5 | 1090.84 | 1073.23 | 522658 |
| 1722378900 | 1077.8 | 0.61 | 0.06 | 1082.64 | 1092.46 | 1066.92 | 357750 |
| 1722292500 | 1077.19 | -1.44 | -0.13 | 1073.6199 | 1085 | 1073.935 | 301085 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
