Regeneron Pharmaceuticals Inc (REGN34)
BOV
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 | 0.19 | 0.256479481641 | 74.08 | 74.27 | 72.85 | 39 | 73.47794872 | DR |
| 4 | -1.17 | -1.55090137858 | 75.44 | 80.02 | 71.95 | 656 | 78.06304996 | DR |
| 12 | -20.78 | -21.8621778012 | 95.05 | 95.85 | 71.26 | 742 | 75.68740974 | DR |
| 26 | -23.83 | -24.2915392457 | 98.1 | 111.72 | 71.26 | 686 | 89.94625989 | DR |
| 52 | 0.87 | 1.18528610354 | 73.4 | 111.72 | 71.26 | 648 | 87.84093968 | DR |
| 156 | 14.93041063 | 25.1609604794 | 59.33958937 | 111.72 | 46.67549008 | 778 | 72.6505581 | DR |
| 260 | 45.31491933 | 156.500753172 | 28.95508067 | 111.72 | 28.95508067 | 526 | 67.90457033 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 74.27 | 1.42 | 1.95 | 74.27 | 74.27 | 74.27 | 19 |
| 1735594200 | 72.85 | -0.95 | -1.29 | 73.9 | 73.9 | 72.85 | 7 |
| 1735334940 | 73.8 | 0.29 | 0.39 | 73.64 | 73.8 | 73.64 | 3 |
| 1735248540 | 73.51 | -0.48 | -0.65 | 74.08 | 74.08 | 73.51 | 107 |
| 1734989340 | 73.99 | 2.04 | 2.84 | 73.99 | 73.99 | 73.99 | 1 |
| 1734730200 | 71.95 | -3.02 | -4.03 | 71.95 | 71.95 | 71.95 | 132 |
| 1734643800 | 74.97 | 0 | 0.00 | 74.97 | 74.97 | 74.97 | 0 |
| 1734557400 | 74.97 | -1.37 | -1.79 | 76.32 | 76.32 | 74.97 | 77 |
| 1734470940 | 76.34 | 2.63 | 3.57 | 76.34 | 76.34 | 76.34 | 1 |
| 1734384540 | 73.71 | -2.63 | -3.45 | 73.71 | 73.71 | 73.71 | 70 |
| 1734125400 | 76.34 | 0 | 0.00 | 76.34 | 76.34 | 76.34 | 0 |
| 1734039000 | 76.34 | -1.82 | -2.33 | 75.02 | 76.34 | 75.02 | 70 |
| 1733952540 | 78.16 | -0.08 | -0.10 | 77.68 | 78.48 | 77.28 | 8000 |
| 1733866140 | 78.24 | -1.6 | -2.00 | 78.24 | 78.24 | 78.24 | 1 |
| 1733779740 | 79.84 | 1.14 | 1.45 | 78 | 80.02 | 77.84 | 704 |
| 1733520600 | 78.7 | 2.3 | 3.01 | 77.54 | 78.7 | 77.54 | 4 |
| 1733434200 | 76.4 | 1.2 | 1.60 | 75.44 | 76.6 | 75.44 | 10 |
| 1733347800 | 75.2 | -1.22 | -1.60 | 75.76 | 75.76 | 75.2 | 41 |
| 1733261340 | 76.42 | 0.34 | 0.45 | 76.95 | 76.95 | 76.42 | 210 |
| 1733174940 | 76.08 | 0 | 0.00 | 76.08 | 76.08 | 76.08 | 2 |
| 1732915740 | 76.08 | -0.42 | -0.55 | 77.84 | 77.84 | 75.44 | 35 |
| 1732829400 | 76.5 | 3.18 | 4.34 | 76.14 | 76.5 | 76.14 | 104 |
| 1732743000 | 73.32 | 0.87 | 1.20 | 73.32 | 73.32 | 73.32 | 2 |
| 1732656600 | 72.45 | 0.35 | 0.49 | 73.15 | 73.15 | 72.45 | 150 |
| 1732570140 | 72.1 | 0.56 | 0.78 | 71.26 | 72.95 | 71.26 | 15599 |
| 1732310940 | 71.54 | -0.98 | -1.35 | 72.21 | 72.52 | 71.51 | 526 |
| 1732224600 | 72.52 | -3.08 | -4.07 | 72.52 | 72.52 | 72.52 | 1 |
| 1732051800 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1731965400 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1731619800 | 75.6 | -3.59 | -4.53 | 76.4 | 76.56 | 75.59 | 54 |
| 1731533400 | 79.19 | 0.79 | 1.01 | 79.19 | 79.19 | 79.19 | 24 |
| 1731446940 | 78.4 | -1.8 | -2.24 | 78.48 | 78.7 | 78.4 | 482 |
| 1731360540 | 80.2 | -0.04 | -0.05 | 80.2 | 80.2 | 80.2 | 25 |
| 1731101400 | 80.24 | 2.84 | 3.67 | 80.48 | 80.48 | 80.24 | 101 |
| 1731015000 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 77.4 | 0 |
| 1730928600 | 77.4 | -2.84 | -3.54 | 77.4 | 77.4 | 77.4 | 50 |
| 1730842200 | 80.24 | 0 | 0.00 | 80.24 | 80.24 | 80.24 | 0 |
| 1730755800 | 80.24 | -1.61 | -1.97 | 81.45 | 81.45 | 80.24 | 951 |
| 1730496600 | 81.85 | 2.85 | 3.61 | 83.36 | 83.36 | 81.65 | 117 |
| 1730410200 | 79 | -9.75 | -10.99 | 79 | 79 | 79 | 1 |
| 1730323800 | 88.75 | -0.5 | -0.56 | 89.55 | 89.55 | 88.75 | 478 |
| 1730237400 | 89.25 | 0 | 0.00 | 89.25 | 89.25 | 89.25 | 0 |
| 1730151000 | 89.25 | 1.25 | 1.42 | 89.24 | 89.25 | 89.24 | 239 |
| 1729891800 | 88 | -1.5 | -1.68 | 89.28 | 89.28 | 88 | 698 |
| 1729805400 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1729719000 | 89.5 | 0.5 | 0.56 | 90.09 | 90.09 | 89.5 | 41 |
| 1729632600 | 89 | -6.14 | -6.45 | 92.43 | 92.43 | 89 | 14 |
| 1729546140 | 95.14 | 0 | 0.00 | 95.14 | 95.14 | 95.14 | 0 |
| 1729286940 | 95.14 | 0 | 0.00 | 95.14 | 95.14 | 95.14 | 0 |
| 1729200540 | 95.14 | 0 | 0.00 | 95.14 | 95.14 | 95.14 | 0 |
| 1729114140 | 95.14 | 0 | 0.00 | 95.14 | 95.14 | 95.14 | 0 |
| 1729027740 | 95.14 | 0.73 | 0.77 | 95.13 | 95.85 | 95.13 | 221 |
| 1728941340 | 94.41 | 3.33 | 3.66 | 95.05 | 95.49 | 93.6 | 339 |
| 1728682200 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728595800 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728509400 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728423000 | 91.08 | 0 | 0.00 | 91.08 | 91.08 | 91.08 | 0 |
| 1728336600 | 91.08 | -4.52 | -4.73 | 91.62 | 91.62 | 91 | 306 |
| 1728046800 | 95.6 | 0 | 0.00 | 95.6 | 95.6 | 95.6 | 0 |
| 1727960400 | 95.6 | 0 | 0.00 | 95.6 | 95.6 | 95.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
