Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
REGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1,078.63 | 14.44 | 1.36% | 1,067.54 | 1,091.305 | 1,073.76 | 380,899 |
| Jul 25 2024 | 1,064.19 | 3.33 | 0.31% | 1,070.75 | 1,102.95 | 1,061.72 | 527,966 |
| Jul 24 2024 | 1,060.8599 | 5.29 | 0.50% | 1,056.00 | 1,066.43 | 1,052.81 | 453,359 |
| Jul 23 2024 | 1,055.57 | -14.17 | -1.32% | 1,077.80 | 1,077.80 | 1,055.34 | 311,836 |
| Jul 22 2024 | 1,069.74 | 6.14 | 0.58% | 1,075.35 | 1,078.705 | 1,064.95 | 299,550 |
| Jul 19 2024 | 1,063.60 | -3.66 | -0.34% | 1,072.19 | 1,076.7349 | 1,060.74 | 452,184 |
| Jul 18 2024 | 1,067.26 | -18.36 | -1.69% | 1,089.78 | 1,098.97 | 1,065.425 | 396,140 |
| Jul 17 2024 | 1,085.6199 | -9.37 | -0.86% | 1,093.00 | 1,100.00 | 1,077.27 | 464,474 |
| Jul 16 2024 | 1,094.99 | 12.88 | 1.19% | 1,087.89 | 1,100.08 | 1,079.0855 | 282,365 |
| Jul 15 2024 | 1,082.1099 | -17.94 | -1.63% | 1,097.29 | 1,100.03 | 1,079.28 | 434,623 |
| Jul 12 2024 | 1,100.05 | 19.78 | 1.83% | 1,092.08 | 1,106.1599 | 1,084.94 | 471,468 |
| Jul 11 2024 | 1,080.27 | 9.15 | 0.85% | 1,065.93 | 1,091.3998 | 1,065.93 | 444,414 |
| Jul 10 2024 | 1,071.1199 | 17.09 | 1.62% | 1,057.17 | 1,072.33 | 1,053.28 | 263,929 |
| Jul 09 2024 | 1,054.03 | 1.78 | 0.17% | 1,055.83 | 1,059.01 | 1,040.01 | 268,404 |
| Jul 08 2024 | 1,052.25 | 18.02 | 1.74% | 1,039.51 | 1,054.595 | 1,037.32 | 366,207 |
| Jul 05 2024 | 1,034.23 | 10.14 | 0.99% | 1,027.47 | 1,040.045 | 1,025.80 | 418,304 |
| Jul 03 2024 | 1,024.09 | -20.57 | -1.97% | 1,042.28 | 1,047.2449 | 1,011.67 | 378,343 |
| Jul 02 2024 | 1,044.66 | -12.36 | -1.17% | 1,054.00 | 1,058.17 | 1,030.23 | 364,268 |
| Jul 01 2024 | 1,057.02 | 6.16 | 0.59% | 1,047.1099 | 1,069.69 | 1,045.00 | 383,196 |
| Jun 28 2024 | 1,050.8599 | 0.00 | 0.00% | 1,050.8599 | 1,050.8599 | 1,050.8599 | 0 |
| Jun 27 2024 | 1,050.8599 | -18.30 | -1.71% | 1,071.22 | 1,073.05 | 1,047.01 | 507,718 |
| Jun 26 2024 | 1,069.16 | -2.03 | -0.19% | 1,067.00 | 1,075.30 | 1,049.585 | 533,674 |
| Jun 25 2024 | 1,071.19 | 7.30 | 0.69% | 1,068.1199 | 1,081.17 | 1,066.0402 | 521,644 |
| Jun 24 2024 | 1,063.89 | 10.75 | 1.02% | 1,060.00 | 1,068.00 | 1,052.26 | 518,431 |
| Jun 21 2024 | 1,053.14 | 8.75 | 0.84% | 1,047.71 | 1,059.80 | 1,041.25 | 1,294,235 |
| Jun 20 2024 | 1,044.39 | 5.28 | 0.51% | 1,038.44 | 1,046.29 | 1,028.00 | 590,554 |
| Jun 18 2024 | 1,039.1099 | -6.26 | -0.60% | 1,046.50 | 1,052.34 | 1,036.00 | 379,255 |
| Jun 17 2024 | 1,045.3699 | 8.85 | 0.85% | 1,036.52 | 1,049.50 | 1,026.01 | 446,131 |
| Jun 14 2024 | 1,036.52 | 9.97 | 0.97% | 1,024.30 | 1,042.66 | 1,028.285 | 353,778 |
| Jun 13 2024 | 1,026.55 | -1.12 | -0.11% | 1,019.35 | 1,030.825 | 1,017.87 | 315,352 |
| Jun 12 2024 | 1,027.67 | 17.13 | 1.70% | 1,014.81 | 1,030.00 | 1,009.145 | 453,603 |
| Jun 11 2024 | 1,010.54 | 8.81 | 0.88% | 998.08 | 1,016.99 | 997.84 | 448,020 |
| Jun 10 2024 | 1,001.73 | -1.22 | -0.12% | 998.45 | 1,002.95 | 992.22 | 250,887 |
| Jun 07 2024 | 1,002.95 | 2.16 | 0.22% | 999.00 | 1,007.43 | 994.44 | 250,101 |
| Jun 06 2024 | 1,000.79 | -5.08 | -0.51% | 1,005.19 | 1,016.00 | 997.73 | 439,559 |
| Jun 05 2024 | 1,005.87 | 12.58 | 1.27% | 993.44 | 1,014.9999 | 989.77 | 385,544 |
| Jun 04 2024 | 993.29 | 3.81 | 0.39% | 989.79 | 1,000.145 | 986.64 | 340,442 |
| Jun 03 2024 | 989.48 | 9.32 | 0.95% | 980.16 | 1,001.04 | 979.26 | 532,988 |
| May 31 2024 | 980.16 | 10.25 | 1.06% | 969.14 | 980.92 | 966.50 | 833,045 |
| May 30 2024 | 969.91 | 3.42 | 0.35% | 965.58 | 971.86 | 952.30 | 444,016 |
| May 29 2024 | 966.49 | -6.67 | -0.69% | 970.00 | 971.24 | 958.635 | 346,681 |
| May 28 2024 | 973.16 | -11.86 | -1.20% | 974.86 | 978.93 | 963.41 | 335,130 |
| May 24 2024 | 985.02 | 4.45 | 0.45% | 984.04 | 995.405 | 983.00 | 258,568 |
| May 23 2024 | 980.57 | -3.23 | -0.33% | 985.43 | 991.71 | 975.73 | 315,730 |
| May 22 2024 | 983.80 | -10.15 | -1.02% | 993.00 | 997.87 | 981.57 | 308,653 |
| May 21 2024 | 993.95 | 6.68 | 0.68% | 987.99 | 995.92 | 982.97 | 331,611 |
| May 20 2024 | 987.27 | 4.98 | 0.51% | 980.42 | 987.99 | 978.21 | 317,860 |
| May 17 2024 | 982.29 | 14.31 | 1.48% | 969.27 | 982.77 | 966.00 | 386,560 |
| May 16 2024 | 967.98 | -10.23 | -1.05% | 978.27 | 978.30 | 967.41 | 407,581 |
| May 15 2024 | 978.21 | -6.43 | -0.65% | 988.00 | 988.96 | 966.335 | 593,260 |
| May 14 2024 | 984.64 | 7.68 | 0.79% | 980.00 | 987.80 | 970.95 | 307,933 |
| May 13 2024 | 976.96 | 3.16 | 0.32% | 980.00 | 982.58 | 970.99 | 284,349 |
| May 10 2024 | 973.80 | 5.80 | 0.60% | 970.00 | 979.98 | 966.85 | 351,357 |
| May 09 2024 | 968.00 | 12.24 | 1.28% | 959.59 | 969.88 | 956.76 | 281,945 |
| May 08 2024 | 955.76 | -14.21 | -1.46% | 969.90 | 971.86 | 952.14 | 424,924 |
| May 07 2024 | 969.97 | 11.33 | 1.18% | 967.88 | 970.56 | 957.10 | 362,318 |
| May 06 2024 | 958.64 | 1.64 | 0.17% | 958.00 | 962.10 | 950.27 | 352,000 |
| May 03 2024 | 957.00 | 19.39 | 2.07% | 926.94 | 958.13 | 926.94 | 547,365 |
| May 02 2024 | 937.61 | 34.13 | 3.78% | 900.00 | 943.77 | 891.30 | 1,066,780 |
| May 01 2024 | 903.48 | 12.82 | 1.44% | 889.41 | 913.21 | 888.73 | 594,978 |
| Apr 30 2024 | 890.66 | -1.82 | -0.20% | 892.11 | 896.85 | 885.01 | 636,697 |
| Apr 29 2024 | 892.48 | 9.28 | 1.05% | 883.20 | 897.78 | 883.20 | 369,921 |
