REGN(REGN)
REGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $754.74 | $758.61 | $746.91 | $750.57 | 512,956 |
| 4/16/2026 | $749.56 | $756.00 | $742.69 | $746.00 | 505,374 |
| 4/15/2026 | $758.67 | $760.58 | $739.12 | $753.93 | 571,311 |
| 4/14/2026 | $744.97 | $757.68 | $743.71 | $755.51 | 637,800 |
| 4/13/2026 | $747.74 | $756.90 | $737.34 | $746.46 | 747,093 |
| 4/10/2026 | $771.48 | $771.48 | $739.09 | $748.87 | 751,457 |
| 4/9/2026 | $764.15 | $772.45 | $761.50 | $767.85 | 596,831 |
| 4/8/2026 | $765.26 | $775.63 | $755.99 | $775.53 | 580,427 |
| 4/7/2026 | $758.40 | $761.91 | $747.76 | $760.27 | 620,900 |
| 4/6/2026 | $766.83 | $768.80 | $758.49 | $763.04 | 460,419 |
| 4/2/2026 | $767.04 | $770.11 | $745.00 | $761.85 | 1.00M |
| 4/1/2026 | $775.00 | $781.21 | $769.97 | $777.25 | 627,412 |
| 3/31/2026 | $757.47 | $774.26 | $755.80 | $772.64 | 642,702 |
| 3/30/2026 | $743.83 | $757.68 | $741.47 | $749.29 | 630,455 |
| 3/27/2026 | $756.65 | $759.47 | $736.64 | $737.71 | 492,200 |
| 3/26/2026 | $749.40 | $761.73 | $747.77 | $756.73 | 488,600 |
| 3/25/2026 | $744.67 | $757.98 | $744.02 | $749.47 | 553,100 |
| 3/24/2026 | $728.51 | $743.17 | $727.96 | $741.69 | 507,979 |
| 3/23/2026 | $745.00 | $750.00 | $735.00 | $736.53 | 535,936 |
| 3/20/2026 | $738.17 | $744.85 | $728.64 | $732.87 | 1.36M |
| 3/19/2026 | $744.50 | $750.32 | $727.88 | $737.45 | 628,300 |
| 3/18/2026 | $751.22 | $757.60 | $734.56 | $744.12 | 672,598 |
| 3/17/2026 | $763.53 | $771.23 | $755.64 | $759.05 | 437,038 |
| 3/16/2026 | $750.00 | $763.30 | $747.01 | $756.91 | 396,216 |
| 3/13/2026 | $754.55 | $758.98 | $741.90 | $745.77 | 438,297 |
| 3/12/2026 | $764.06 | $766.00 | $744.00 | $746.61 | 630,421 |
| 3/11/2026 | $769.17 | $783.12 | $765.00 | $774.66 | 405,249 |
| 3/10/2026 | $781.67 | $788.69 | $771.34 | $772.03 | 473,422 |
| 3/9/2026 | $759.86 | $783.70 | $754.91 | $781.60 | 697,100 |
| 3/6/2026 | $755.01 | $762.40 | $746.66 | $759.86 | 561,908 |
| 3/5/2026 | $780.00 | $781.99 | $760.01 | $764.93 | 657,525 |
| 3/4/2026 | $767.05 | $791.60 | $764.24 | $787.50 | 641,608 |
| 3/3/2026 | $781.01 | $794.77 | $764.49 | $766.66 | 637,256 |
| 3/2/2026 | $771.10 | $793.16 | $769.63 | $790.81 | 793,325 |
| 2/27/2026 | $760.91 | $786.68 | $760.91 | $781.67 | 726,400 |
| 2/26/2026 | $784.28 | $784.50 | $753.79 | $770.79 | 772,714 |
| 2/25/2026 | $774.13 | $791.11 | $771.43 | $784.28 | 751,069 |
| 2/24/2026 | $780.47 | $792.67 | $768.75 | $772.19 | 628,700 |
| 2/23/2026 | $777.58 | $792.16 | $777.58 | $787.04 | 510,650 |
| 2/20/2026 | $775.00 | $781.46 | $770.00 | $779.67 | 615,295 |
| 2/19/2026 | $790.00 | $790.00 | $773.31 | $782.38 | 505,091 |
| 2/18/2026 | $793.53 | $797.00 | $786.79 | $792.16 | 675,900 |
| 2/17/2026 | $803.48 | $815.00 | $783.62 | $793.53 | 747,143 |
| 2/13/2026 | $788.92 | $806.18 | $785.00 | $803.17 | 974,845 |
| 2/12/2026 | $784.80 | $796.72 | $774.72 | $783.65 | 814,483 |
| 2/11/2026 | $750.85 | $781.42 | $745.07 | $778.97 | 1.12M |
| 2/10/2026 | $779.73 | $781.40 | $753.10 | $754.91 | 792,677 |
| 2/9/2026 | $783.17 | $790.00 | $775.50 | $780.28 | 586,816 |
| 2/6/2026 | $769.63 | $786.99 | $764.78 | $785.51 | 671,659 |
| 2/5/2026 | $777.83 | $790.00 | $760.00 | $766.63 | 976,500 |
| 2/4/2026 | $765.80 | $779.78 | $765.21 | $775.06 | 952,077 |
| 2/3/2026 | $745.53 | $773.72 | $742.74 | $759.18 | 768,700 |
| 2/2/2026 | $732.92 | $763.56 | $731.51 | $755.02 | 693,090 |
| 1/30/2026 | $753.96 | $774.37 | $735.61 | $741.45 | 1.32M |
| 1/29/2026 | $755.73 | $755.73 | $742.80 | $749.44 | 925,800 |
| 1/28/2026 | $765.15 | $766.99 | $747.57 | $751.13 | 827,944 |
| 1/27/2026 | $762.47 | $776.25 | $761.50 | $771.25 | 645,805 |
| 1/26/2026 | $750.09 | $767.30 | $750.09 | $762.65 | 934,312 |
| 1/23/2026 | $757.31 | $762.00 | $747.30 | $753.55 | 721,175 |
| 1/22/2026 | $750.34 | $765.00 | $747.37 | $755.51 | 765,689 |
| 1/21/2026 | $736.71 | $750.00 | $735.00 | $749.33 | 788,543 |
| 1/20/2026 | $729.40 | $737.87 | $718.38 | $733.78 | 789,339 |