Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Regeneron Pharmaceuticals (NQ: REGN )

968.00 +12.24 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 243.20 244.28 237.88 242.31 0 -1.27(-0.52%)
Aug 29, 2013 241.08 247.76 241.02 243.58 0 +0.51(+0.21%)
Aug 28, 2013 239.93 243.48 235.02 243.07 559,711 +3.90(+1.63%)
Aug 27, 2013 240.74 243.27 238.19 239.17 676,668 -5.84(-2.38%)
Aug 26, 2013 239.00 246.59 238.03 245.01 0 +6.16(+2.58%)
Aug 23, 2013 239.53 240.00 236.43 238.85 0 +1.50(+0.63%)
Aug 22, 2013 233.84 240.22 233.06 237.35 409,739 +4.98(+2.14%)
Aug 21, 2013 231.71 236.55 230.70 232.37 602,449 -0.93(-0.40%)
Aug 20, 2013 229.55 238.80 227.97 233.30 692,429 +5.65(+2.48%)
Aug 19, 2013 229.90 231.89 227.64 227.65 0 -3.33(-1.44%)
Aug 16, 2013 233.73 236.77 230.78 230.98 0 -2.84(-1.21%)
Aug 15, 2013 240.20 240.80 233.50 233.82 664,563 -7.45(-3.09%)
Aug 14, 2013 244.00 248.13 240.87 241.27 0 -3.12(-1.28%)
Aug 13, 2013 245.59 246.41 242.02 244.39 619,312 -1.57(-0.64%)
Aug 12, 2013 248.59 249.15 242.84 245.96 490,689 -4.05(-1.62%)
Aug 09, 2013 251.08 256.00 249.58 250.01 391,932 -2.48(-0.98%)
Aug 08, 2013 254.98 255.99 251.87 252.49 425,756 -0.74(-0.29%)
Aug 07, 2013 254.32 258.56 251.15 253.23 727,740 -1.27(-0.50%)
Aug 06, 2013 258.65 264.00 249.17 254.50 2,038,689 -16.49(-6.09%)
Aug 05, 2013 273.30 276.00 269.73 270.99 636,740 -1.40(-0.51%)
Aug 02, 2013 277.64 277.99 270.41 272.39 637,515 -5.90(-2.12%)
Aug 01, 2013 272.57 278.73 267.80 278.29 519,196 +8.23(+3.05%)
Jul 31, 2013 275.35 276.10 269.51 270.06 0 -3.61(-1.32%)
Jul 30, 2013 270.41 276.51 268.71 273.67 0 +4.47(+1.66%)
Jul 29, 2013 267.43 274.16 265.32 269.20 0 -0.01(-0.00%)
Jul 26, 2013 267.18 269.89 264.41 269.21 0 +1.38(+0.52%)
Jul 25, 2013 269.19 272.61 261.49 267.83 0 -0.10(-0.04%)
Jul 24, 2013 270.37 270.93 264.22 267.93 0 -0.41(-0.15%)
Jul 23, 2013 278.44 279.92 267.75 268.34 0 -9.65(-3.47%)
Jul 22, 2013 278.48 282.27 274.86 277.99 0 +3.13(+1.14%)
Jul 19, 2013 268.55 275.00 264.00 274.86 0 +7.38(+2.76%)
Jul 18, 2013 269.71 273.80 264.00 267.48 0 -2.02(-0.75%)
Jul 17, 2013 267.43 269.98 265.14 269.50 492,533 +6.79(+2.58%)
Jul 16, 2013 267.23 270.82 258.32 262.71 0 -5.93(-2.21%)
Jul 15, 2013 270.50 270.50 261.06 268.64 0 +2.64(+0.99%)
Jul 12, 2013 255.52 268.68 253.00 266.00 0 +18.13(+7.31%)
Jul 11, 2013 242.19 248.68 239.17 247.87 889,688 +11.17(+4.72%)
Jul 10, 2013 236.83 239.25 232.40 236.70 0 +0.78(+0.33%)
Jul 09, 2013 228.22 237.79 229.02 235.92 0 +6.90(+3.01%)
Jul 08, 2013 234.81 235.99 225.78 229.02 0 -4.46(-1.91%)
Jul 05, 2013 233.98 237.10 231.00 233.48 0 +0.55(+0.24%)
Jul 03, 2013 229.20 234.46 229.03 232.93 0 +1.81(+0.78%)
Jul 02, 2013 230.14 233.88 228.02 231.12 0 +0.98(+0.43%)
Jul 01, 2013 231.60 239.78 228.01 230.14 1,082,646 +5.26(+2.34%)
Jun 28, 2013 233.06 234.25 224.75 224.88 1,986,746 -9.69(-4.13%)
Jun 27, 2013 232.76 236.05 231.05 234.57 0 +5.83(+2.55%)
Jun 26, 2013 222.76 229.97 221.24 228.74 0 +8.57(+3.89%)
Jun 25, 2013 220.95 225.20 218.36 220.17 0 +1.79(+0.82%)
Jun 24, 2013 212.90 224.09 206.30 218.38 0 +2.91(+1.35%)
Jun 21, 2013 220.95 226.00 212.82 215.47 3,137,821 -4.14(-1.89%)
Jun 20, 2013 228.01 228.30 218.28 219.61 0 -11.77(-5.09%)
Jun 19, 2013 243.38 244.70 231.29 231.38 0 -11.38(-4.69%)
Jun 18, 2013 233.64 244.26 230.51 242.76 888,757 +10.05(+4.32%)
Jun 17, 2013 238.20 241.05 232.51 232.71 0 -4.22(-1.78%)
Jun 14, 2013 238.57 242.48 232.88 236.93 0 -2.59(-1.08%)
Jun 13, 2013 237.84 244.46 236.28 239.52 551,048 +2.03(+0.85%)
Jun 12, 2013 251.75 253.32 236.24 237.49 581,836 -11.39(-4.58%)
Jun 11, 2013 249.42 254.40 245.01 248.88 544,512 -3.95(-1.56%)
Jun 10, 2013 258.14 258.60 249.70 252.83 593,942 -4.67(-1.81%)
Jun 07, 2013 252.06 261.75 251.06 257.50 0 +5.33(+2.11%)
Jun 06, 2013 230.23 252.50 229.67 252.17 1,388,281 +22.53(+9.81%)
Jun 05, 2013 231.72 239.98 227.47 229.64 0 -3.24(-1.39%)
Jun 04, 2013 235.25 239.69 232.37 232.88 0 -3.19(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.