TipRanks
Go Ultimate55% OFF

Regeneron (1REGN) Historical Prices

IT:1REGN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026819.20860.90819.20863.80863.80+5.52%263.96
Oct 30, 2026750.10813.90732.20818.60818.60+12.09%11121.52
Oct 29, 2026741.00741.00733.40730.30730.30+0.38%61.13
Oct 28, 2026732.00732.00732.00727.50727.50+0.04%71.26
Oct 27, 2026727.20729.50723.40727.20727.20+1.73%00.00
Oct 26, 2026714.80716.20710.20714.80714.80-0.63%00.00
Oct 23, 2026724.90726.30724.90719.30719.30-1.92%61.04
Oct 22, 2026733.40734.90728.80733.40733.40+2.42%00.00
Oct 21, 2026716.10717.80710.90716.10716.10+1.20%00.00
Oct 20, 2026697.10697.10697.10707.60707.60+1.32%71.24
Oct 19, 2026698.40700.90694.50698.40698.40-1.33%00.00
Oct 16, 2026710.90710.90710.90707.80707.80-1.84%20.35
Oct 15, 2026720.00720.00720.00721.10721.10+5.24%101.76
Oct 14, 2026685.20667.20663.60685.20685.20+0.00%00.00
Oct 13, 2026685.20667.20663.60685.20685.20+0.00%00.00
Oct 12, 2026663.70667.20663.60685.20685.20+5.71%376.76
Oct 09, 2026648.20649.80649.80648.20648.20+0.00%00.00
Oct 08, 2026648.20649.80649.80648.20648.20+0.00%00.00
Oct 07, 2026648.20649.80649.80648.20648.20+0.00%00.00
Oct 06, 2026648.20649.80649.80648.20648.20+0.00%00.00
Oct 05, 2026649.80649.80649.80648.20648.20-0.25%50.92
Oct 02, 2026659.80659.80659.80649.80649.80-0.38%10.18
Oct 01, 2026678.60678.60678.60652.30652.30-1.72%40.72
Sep 30, 2026663.70725.00660.20663.70663.70+0.80%00.00
Sep 29, 2026658.40725.00655.70658.40658.40-2.14%00.00
Sep 28, 2026692.00692.00692.00672.80672.80-2.62%81.45
Sep 25, 2026704.80704.80704.80690.90690.90-1.19%81.47
Sep 24, 2026699.20725.00694.20699.20699.20+0.07%00.00
Sep 23, 2026711.30711.30711.30698.70698.70-1.24%20.33
Sep 22, 2026707.50709.80704.00707.50707.50+2.82%00.00
Sep 21, 2026688.10691.70685.80688.10688.10+0.35%00.00
Sep 18, 2026685.70688.00681.80685.70685.70+0.76%00.00
Sep 17, 2026680.50684.30677.90680.50680.50+1.19%00.00
Sep 16, 2026672.50725.00669.80672.50672.50-0.28%00.00
Sep 15, 2026692.00692.00682.60674.40674.40-1.23%20.29
Sep 14, 2026679.20679.20679.20682.80682.80+1.14%162.43
Sep 11, 2026675.10677.40671.90675.10675.10-1.20%00.00
Sep 10, 2026683.30686.20680.50683.30683.30-1.29%00.00
Sep 09, 2026690.40690.40690.40692.20692.20-0.77%101.56
Sep 08, 2026713.70713.70713.70697.60697.60-2.10%101.55
Sep 07, 2026712.60714.80699.30712.60712.60-0.81%00.00
Sep 04, 2026720.60720.60720.60718.40718.40-0.87%30.47
Sep 03, 2026724.70727.30721.60724.70724.70+0.17%00.00
Sep 02, 2026720.00720.00720.00723.50723.50+2.99%20.31
Sep 01, 2026699.90699.90699.90702.50702.50+2.46%20.29
Aug 31, 2026693.40693.40673.50685.60685.60+0.13%213.19
Aug 28, 2026684.70687.40681.90684.70684.70-2.16%00.00
Aug 27, 2026699.80702.70696.90699.80699.80-0.34%00.00
Aug 26, 2026702.20719.30698.00702.20702.20-2.38%00.00
Aug 25, 2026710.00716.60708.00719.30719.30+1.83%304.30