Date
stringlengths 10
10
| Open
float64 0
24.3k
| High
float64 0
31.3k
| Low
float64 0
16.3k
| Close
float64 0
19k
| Adj Close
float64 0
19k
| Volume
int64 0
1.89B
| Ticker
stringlengths 1
5
|
---|---|---|---|---|---|---|---|
2022-11-17 | 733.73999 | 742.219971 | 726.039978 | 739.080017 | 739.080017 | 538,200 | REGN |
2022-11-18 | 737.320007 | 745.400024 | 728.140015 | 736.72998 | 736.72998 | 496,600 | REGN |
2022-11-21 | 734.960022 | 740.590027 | 724.23999 | 738.97998 | 738.97998 | 447,100 | REGN |
2022-11-22 | 743.849976 | 749.719971 | 733.900024 | 749.22998 | 749.22998 | 406,300 | REGN |
2022-11-23 | 749.799988 | 751.700012 | 734.159973 | 735.359985 | 735.359985 | 406,200 | REGN |
2022-11-25 | 732.690002 | 737.23999 | 728.609985 | 736.22998 | 736.22998 | 229,200 | REGN |
2022-11-28 | 740 | 750.98999 | 736.109985 | 741.47998 | 741.47998 | 570,700 | REGN |
2022-11-29 | 739.900024 | 740 | 727 | 736.080017 | 736.080017 | 515,100 | REGN |
2022-11-30 | 737.890015 | 756 | 729.419983 | 751.700012 | 751.700012 | 1,824,600 | REGN |
2022-12-01 | 756.190002 | 768.299988 | 752.409973 | 761.23999 | 761.23999 | 670,000 | REGN |
2022-12-02 | 752.52002 | 769 | 752 | 766.390015 | 766.390015 | 441,400 | REGN |
2022-12-05 | 762 | 765.48999 | 749.580017 | 755.450012 | 755.450012 | 531,100 | REGN |
2022-12-06 | 751.280029 | 755.869995 | 744.809998 | 747.469971 | 747.469971 | 502,000 | REGN |
2022-12-07 | 745.469971 | 767.73999 | 745.469971 | 764.27002 | 764.27002 | 565,800 | REGN |
2022-12-08 | 758.080017 | 779 | 758.080017 | 765.419983 | 765.419983 | 588,900 | REGN |
2022-12-09 | 753.179993 | 759.98999 | 746.570007 | 750.059998 | 750.059998 | 508,500 | REGN |
2022-12-12 | 730.169983 | 744.940002 | 728 | 742.47998 | 742.47998 | 843,100 | REGN |
2022-12-13 | 749.099976 | 753.940002 | 739.02002 | 747.559998 | 747.559998 | 671,200 | REGN |
2022-12-14 | 741.280029 | 757 | 741.280029 | 750 | 750 | 563,200 | REGN |
2022-12-15 | 748.169983 | 748.169983 | 728.080017 | 731.27002 | 731.27002 | 622,400 | REGN |
2022-12-16 | 721.799988 | 732.47998 | 720.580017 | 723.169983 | 723.169983 | 1,803,000 | REGN |
2022-12-19 | 720.98999 | 726.150024 | 713 | 721.099976 | 721.099976 | 502,000 | REGN |
2022-12-20 | 725.23999 | 738.289978 | 722.960022 | 733.530029 | 733.530029 | 551,400 | REGN |
2022-12-21 | 734.97998 | 754.859985 | 733.200012 | 736.190002 | 736.190002 | 532,500 | REGN |
2022-12-22 | 736.080017 | 736.5 | 726.049988 | 733.619995 | 733.619995 | 506,300 | REGN |
2022-12-23 | 733.960022 | 735.599976 | 718.359985 | 726.73999 | 726.73999 | 358,600 | REGN |
2022-12-27 | 726.440002 | 727.460022 | 708.26001 | 711.349976 | 711.349976 | 548,600 | REGN |
2022-12-28 | 710.51001 | 717.940002 | 707.869995 | 713.030029 | 713.030029 | 359,500 | REGN |
2022-12-29 | 717 | 728.090027 | 710.280029 | 721.289978 | 721.289978 | 432,100 | REGN |
2022-12-30 | 721.159973 | 722.159973 | 710.25 | 721.48999 | 721.48999 | 364,100 | REGN |
2023-01-03 | 721.859985 | 732.429993 | 719.349976 | 720.469971 | 720.469971 | 508,500 | REGN |
2023-01-04 | 728.190002 | 731.809998 | 719.169983 | 726.48999 | 726.48999 | 517,200 | REGN |
2023-01-05 | 724.690002 | 730.559998 | 718.75 | 723.76001 | 723.76001 | 499,800 | REGN |
2023-01-06 | 730.73999 | 747.700012 | 721.789978 | 737.150024 | 737.150024 | 602,400 | REGN |
2023-01-09 | 693.130005 | 708.210022 | 668 | 680.48999 | 680.48999 | 1,664,400 | REGN |
2023-01-10 | 676.369995 | 707.210022 | 675 | 698.950012 | 698.950012 | 793,200 | REGN |
2023-01-11 | 698.900024 | 711.429993 | 694.530029 | 709.940002 | 709.940002 | 592,600 | REGN |
2023-01-12 | 707 | 715.789978 | 697.130005 | 714.570007 | 714.570007 | 538,800 | REGN |
2023-01-13 | 714.669983 | 724.98999 | 709.580017 | 722.130005 | 722.130005 | 489,500 | REGN |
2023-01-17 | 722.130005 | 731.349976 | 714.109985 | 728.109985 | 728.109985 | 641,000 | REGN |
2023-01-18 | 725.169983 | 729.330017 | 722.219971 | 724.549988 | 724.549988 | 487,500 | REGN |
2023-01-19 | 729.390015 | 730 | 715.409973 | 715.570007 | 715.570007 | 583,800 | REGN |
2023-01-20 | 723.159973 | 725.869995 | 713.469971 | 722 | 722 | 939,800 | REGN |
2023-01-23 | 721.530029 | 732.890015 | 718.340027 | 729.909973 | 729.909973 | 569,900 | REGN |
2023-01-24 | 731.01001 | 732.309998 | 722.469971 | 727.469971 | 727.469971 | 326,400 | REGN |
2023-01-25 | 729.48999 | 743.929993 | 726.210022 | 741.179993 | 741.179993 | 584,300 | REGN |
2023-01-26 | 741.179993 | 745.599976 | 735 | 742.299988 | 742.299988 | 346,400 | REGN |
2023-01-27 | 745.609985 | 748.280029 | 740.27002 | 742.830017 | 742.830017 | 417,600 | REGN |
2023-01-30 | 749 | 749 | 732.5 | 736.460022 | 736.460022 | 499,500 | REGN |
2023-01-31 | 739.27002 | 759 | 739.27002 | 758.469971 | 758.469971 | 816,400 | REGN |
2023-02-01 | 752.190002 | 762.099976 | 751.27002 | 758 | 758 | 802,100 | REGN |
2023-02-02 | 749.200012 | 758.719971 | 741.450012 | 751.200012 | 751.200012 | 935,200 | REGN |
2023-02-03 | 764.48999 | 789.950012 | 758.630005 | 783.130005 | 783.130005 | 1,448,500 | REGN |
2023-02-06 | 784.780029 | 800.47998 | 778.52002 | 780.859985 | 780.859985 | 1,064,700 | REGN |
2023-02-07 | 765.679993 | 778.049988 | 763.150024 | 769.940002 | 769.940002 | 885,900 | REGN |
2023-02-08 | 766.340027 | 768.26001 | 748.119995 | 749.659973 | 749.659973 | 617,500 | REGN |
2023-02-09 | 751.289978 | 757.52002 | 743.710022 | 744.77002 | 744.77002 | 524,500 | REGN |
2023-02-10 | 746.119995 | 762.72998 | 740.840027 | 757.609985 | 757.609985 | 606,800 | REGN |
2023-02-13 | 755.869995 | 767.73999 | 754.179993 | 763.969971 | 763.969971 | 494,800 | REGN |
2023-02-14 | 764.52002 | 767.52002 | 749.219971 | 754.210022 | 754.210022 | 486,000 | REGN |
2023-02-15 | 753.780029 | 756.080017 | 747.700012 | 752.400024 | 752.400024 | 341,100 | REGN |
2023-02-16 | 737 | 747.559998 | 735.47998 | 736.330017 | 736.330017 | 555,300 | REGN |
2023-02-17 | 738.159973 | 755.090027 | 733.330017 | 748.73999 | 748.73999 | 492,700 | REGN |
2023-02-21 | 748.090027 | 752.469971 | 744.150024 | 746.52002 | 746.52002 | 411,700 | REGN |
2023-02-22 | 748.679993 | 755.390015 | 744.929993 | 748.080017 | 748.080017 | 415,500 | REGN |
2023-02-23 | 744.809998 | 765 | 744.280029 | 759.659973 | 759.659973 | 553,300 | REGN |
2023-02-24 | 753.809998 | 765.289978 | 752 | 756.98999 | 756.98999 | 525,900 | REGN |
2023-02-27 | 761.169983 | 771.650024 | 756.969971 | 757.789978 | 757.789978 | 557,100 | REGN |
2023-02-28 | 756.450012 | 765.440002 | 753.630005 | 760.419983 | 760.419983 | 622,700 | REGN |
2023-03-01 | 759.890015 | 772.940002 | 757.380005 | 770.440002 | 770.440002 | 586,000 | REGN |
2023-03-02 | 768.219971 | 772.659973 | 762.849976 | 768.900024 | 768.900024 | 425,200 | REGN |
2023-03-03 | 771.419983 | 779.840027 | 766.349976 | 779.299988 | 779.299988 | 604,800 | REGN |
2023-03-06 | 777.98999 | 785.280029 | 774.849976 | 780.380005 | 780.380005 | 469,500 | REGN |
2023-03-07 | 782 | 783.590027 | 772.51001 | 773.849976 | 773.849976 | 757,900 | REGN |
2023-03-08 | 774.130005 | 774.130005 | 744 | 745.200012 | 745.200012 | 670,300 | REGN |
2023-03-09 | 745.73999 | 755.23999 | 738.77002 | 743.75 | 743.75 | 600,000 | REGN |
2023-03-10 | 746.789978 | 759.25 | 744.059998 | 747 | 747 | 505,300 | REGN |
2023-03-13 | 749.169983 | 769.200012 | 748.280029 | 752.330017 | 752.330017 | 505,200 | REGN |
2023-03-14 | 755.390015 | 769.97998 | 754.200012 | 766.799988 | 766.799988 | 535,500 | REGN |
2023-03-15 | 760.809998 | 766.159973 | 755 | 760.299988 | 760.299988 | 499,300 | REGN |
2023-03-16 | 753.080017 | 753.080017 | 725.659973 | 749.75 | 749.75 | 1,023,900 | REGN |
2023-03-17 | 749.919983 | 754.320007 | 743.950012 | 747.650024 | 747.650024 | 893,600 | REGN |
2023-03-20 | 748.659973 | 760.330017 | 745.789978 | 759.25 | 759.25 | 587,800 | REGN |
2023-03-21 | 764.650024 | 765.01001 | 751.97998 | 759.76001 | 759.76001 | 372,100 | REGN |
2023-03-22 | 760.299988 | 764.390015 | 751.01001 | 751.299988 | 751.299988 | 322,900 | REGN |
2023-03-23 | 806.469971 | 812.690002 | 790.48999 | 802.159973 | 802.159973 | 1,994,000 | REGN |
2023-03-24 | 805.049988 | 824 | 801.01001 | 820 | 820 | 1,129,400 | REGN |
2023-03-27 | 821.380005 | 832.47998 | 817.869995 | 820.409973 | 820.409973 | 802,000 | REGN |
2023-03-28 | 824 | 827.359985 | 819.219971 | 826.969971 | 826.969971 | 362,500 | REGN |
2023-03-29 | 830 | 835 | 818.289978 | 819.349976 | 819.349976 | 459,200 | REGN |
2023-03-30 | 816.01001 | 825.080017 | 804.640015 | 811.5 | 811.5 | 625,800 | REGN |
2023-03-31 | 814.900024 | 822.52002 | 810.950012 | 821.669983 | 821.669983 | 866,200 | REGN |
2023-04-03 | 818.799988 | 826.559998 | 815.590027 | 826.190002 | 826.190002 | 451,400 | REGN |
2023-04-04 | 825.849976 | 830.669983 | 820.01001 | 822.090027 | 822.090027 | 398,000 | REGN |
2023-04-05 | 824.700012 | 837.549988 | 823.859985 | 825.219971 | 825.219971 | 560,000 | REGN |
2023-04-06 | 823.429993 | 834 | 823.429993 | 828.72998 | 828.72998 | 550,000 | REGN |
2023-04-10 | 824.369995 | 826.070007 | 815.820007 | 823.76001 | 823.76001 | 377,100 | REGN |
2023-04-11 | 822.940002 | 825.599976 | 817.440002 | 819.640015 | 819.640015 | 291,400 | REGN |
2023-04-12 | 824.960022 | 827.799988 | 816.890015 | 820.429993 | 820.429993 | 414,200 | REGN |
2023-04-13 | 822.450012 | 834.119995 | 822.450012 | 830.349976 | 830.349976 | 471,900 | REGN |