Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REGN34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22 2025 | 68.95 | 0.00 | 0.00% | 68.95 | 68.95 | 68.95 | 0 |
| Jan 21 2025 | 68.95 | 1.04 | 1.53% | 69.00 | 69.16 | 68.95 | 243 |
| Jan 20 2025 | 67.91 | -3.77 | -5.26% | 69.38 | 69.38 | 67.91 | 124 |
| Jan 17 2025 | 71.68 | 0.88 | 1.24% | 71.68 | 71.68 | 71.68 | 1 |
| Jan 16 2025 | 70.80 | -0.25 | -0.35% | 70.70 | 70.80 | 70.70 | 7 |
| Jan 15 2025 | 71.05 | 1.05 | 1.50% | 71.25 | 71.25 | 71.05 | 34 |
| Jan 14 2025 | 70.00 | -2.10 | -2.91% | 70.00 | 70.00 | 70.00 | 1 |
| Jan 13 2025 | 72.10 | 0.90 | 1.26% | 70.00 | 72.10 | 67.50 | 242 |
| Jan 10 2025 | 71.20 | -2.33 | -3.17% | 71.70 | 71.70 | 71.20 | 34 |
| Jan 09 2025 | 73.53 | -1.51 | -2.01% | 73.53 | 73.53 | 73.53 | 1 |
| Jan 08 2025 | 75.04 | 0.28 | 0.37% | 75.04 | 75.04 | 75.04 | 3,300 |
| Jan 07 2025 | 74.76 | 0.71 | 0.96% | 72.00 | 74.76 | 70.00 | 252 |
| Jan 06 2025 | 74.05 | -0.22 | -0.30% | 74.05 | 74.05 | 74.05 | 10 |
| Jan 03 2025 | 74.27 | 0.00 | 0.00% | 74.27 | 74.27 | 74.27 | 0 |
| Jan 02 2025 | 74.27 | 1.42 | 1.95% | 74.27 | 74.27 | 74.27 | 19 |
| Dec 30 2024 | 72.85 | -0.95 | -1.29% | 73.90 | 73.90 | 72.85 | 7 |
| Dec 27 2024 | 73.80 | 0.29 | 0.39% | 73.64 | 73.80 | 73.64 | 3 |
| Dec 26 2024 | 73.51 | -0.48 | -0.65% | 74.08 | 74.08 | 73.51 | 107 |
| Dec 23 2024 | 73.99 | 2.04 | 2.84% | 73.99 | 73.99 | 73.99 | 1 |
| Dec 20 2024 | 71.95 | -3.02 | -4.03% | 71.95 | 71.95 | 71.95 | 132 |
| Dec 19 2024 | 74.97 | 0.00 | 0.00% | 74.97 | 74.97 | 74.97 | 0 |
| Dec 18 2024 | 74.97 | -1.37 | -1.79% | 76.32 | 76.32 | 74.97 | 77 |
| Dec 17 2024 | 76.34 | 2.63 | 3.57% | 76.34 | 76.34 | 76.34 | 1 |
| Dec 16 2024 | 73.71 | -2.63 | -3.45% | 73.71 | 73.71 | 73.71 | 70 |
| Dec 13 2024 | 76.34 | 0.00 | 0.00% | 76.34 | 76.34 | 76.34 | 0 |
| Dec 12 2024 | 76.34 | -1.82 | -2.33% | 75.02 | 76.34 | 75.02 | 70 |
| Dec 11 2024 | 78.16 | -0.08 | -0.10% | 77.68 | 78.48 | 77.28 | 8,000 |
| Dec 10 2024 | 78.24 | -1.60 | -2.00% | 78.24 | 78.24 | 78.24 | 1 |
| Dec 09 2024 | 79.84 | 1.14 | 1.45% | 78.00 | 80.02 | 77.84 | 704 |
| Dec 06 2024 | 78.70 | 2.30 | 3.01% | 77.54 | 78.70 | 77.54 | 4 |
| Dec 05 2024 | 76.40 | 1.20 | 1.60% | 75.44 | 76.60 | 75.44 | 10 |
| Dec 04 2024 | 75.20 | -1.22 | -1.60% | 75.76 | 75.76 | 75.20 | 41 |
| Dec 03 2024 | 76.42 | 0.34 | 0.45% | 76.95 | 76.95 | 76.42 | 210 |
| Dec 02 2024 | 76.08 | 0.00 | 0.00% | 76.08 | 76.08 | 76.08 | 2 |
| Nov 29 2024 | 76.08 | -0.42 | -0.55% | 77.84 | 77.84 | 75.44 | 35 |
| Nov 28 2024 | 76.50 | 3.18 | 4.34% | 76.14 | 76.50 | 76.14 | 104 |
| Nov 27 2024 | 73.32 | 0.87 | 1.20% | 73.32 | 73.32 | 73.32 | 2 |
| Nov 26 2024 | 72.45 | 0.35 | 0.49% | 73.15 | 73.15 | 72.45 | 150 |
| Nov 25 2024 | 72.10 | 0.56 | 0.78% | 71.26 | 72.95 | 71.26 | 15,599 |
| Nov 22 2024 | 71.54 | -0.98 | -1.35% | 72.21 | 72.52 | 71.51 | 526 |
| Nov 21 2024 | 72.52 | -3.08 | -4.07% | 72.52 | 72.52 | 72.52 | 1 |
| Nov 19 2024 | 75.60 | 0.00 | 0.00% | 75.60 | 75.60 | 75.60 | 0 |
| Nov 18 2024 | 75.60 | 0.00 | 0.00% | 75.60 | 75.60 | 75.60 | 0 |
| Nov 14 2024 | 75.60 | -3.59 | -4.53% | 76.40 | 76.56 | 75.59 | 54 |
| Nov 13 2024 | 79.19 | 0.79 | 1.01% | 79.19 | 79.19 | 79.19 | 24 |
| Nov 12 2024 | 78.40 | -1.80 | -2.24% | 78.48 | 78.70 | 78.40 | 482 |
| Nov 11 2024 | 80.20 | -0.04 | -0.05% | 80.20 | 80.20 | 80.20 | 25 |
| Nov 08 2024 | 80.24 | 2.84 | 3.67% | 80.48 | 80.48 | 80.24 | 101 |
| Nov 07 2024 | 77.40 | 0.00 | 0.00% | 77.40 | 77.40 | 77.40 | 0 |
| Nov 06 2024 | 77.40 | -2.84 | -3.54% | 77.40 | 77.40 | 77.40 | 50 |
| Nov 05 2024 | 80.24 | 0.00 | 0.00% | 80.24 | 80.24 | 80.24 | 0 |
| Nov 04 2024 | 80.24 | -1.61 | -1.97% | 81.45 | 81.45 | 80.24 | 951 |
| Nov 01 2024 | 81.85 | 2.85 | 3.61% | 83.36 | 83.36 | 81.65 | 117 |
| Oct 31 2024 | 79.00 | -9.75 | -10.99% | 79.00 | 79.00 | 79.00 | 1 |
| Oct 30 2024 | 88.75 | -0.50 | -0.56% | 89.55 | 89.55 | 88.75 | 478 |
| Oct 29 2024 | 89.25 | 0.00 | 0.00% | 89.25 | 89.25 | 89.25 | 0 |
| Oct 28 2024 | 89.25 | 1.25 | 1.42% | 89.24 | 89.25 | 89.24 | 239 |
| Oct 25 2024 | 88.00 | -1.50 | -1.68% | 89.28 | 89.28 | 88.00 | 698 |
