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
|
---|---|---|---|---|---|---|---|
2023-09-07 | 821.200012 | 827.530029 | 817.280029 | 825.26001 | 825.26001 | 356,900 | REGN |
2023-09-08 | 830.359985 | 841.159973 | 825.299988 | 830.690002 | 830.690002 | 421,600 | REGN |
2023-09-11 | 824.47998 | 835.849976 | 822.890015 | 833.530029 | 833.530029 | 374,800 | REGN |
2023-09-12 | 835.48999 | 837.299988 | 829.460022 | 832.77002 | 832.77002 | 296,100 | REGN |
2023-09-13 | 832.580017 | 835.549988 | 824.97998 | 826.25 | 826.25 | 396,500 | REGN |
2023-09-14 | 830 | 838.059998 | 826.530029 | 832.380005 | 832.380005 | 388,900 | REGN |
2023-09-15 | 832.849976 | 836.349976 | 822.099976 | 823.400024 | 823.400024 | 1,032,400 | REGN |
2023-09-18 | 824.799988 | 828.51001 | 817.080017 | 824.51001 | 824.51001 | 406,100 | REGN |
2023-09-19 | 825.27002 | 836.97998 | 823.599976 | 836.76001 | 836.76001 | 344,100 | REGN |
2023-09-20 | 838.059998 | 838.109985 | 830.900024 | 831.619995 | 831.619995 | 304,300 | REGN |
2023-09-21 | 829.919983 | 832.150024 | 817.5 | 823.380005 | 823.380005 | 400,300 | REGN |
2023-09-22 | 822.02002 | 831.5 | 818.299988 | 824.840027 | 824.840027 | 464,500 | REGN |
2023-09-25 | 823.049988 | 834.830017 | 820.130005 | 834.640015 | 834.640015 | 294,700 | REGN |
2023-09-26 | 835 | 840.450012 | 827.440002 | 832.409973 | 832.409973 | 479,800 | REGN |
2023-09-27 | 832.409973 | 839.419983 | 830.719971 | 832.559998 | 832.559998 | 380,300 | REGN |
2023-09-28 | 833.299988 | 837.469971 | 826.349976 | 834.570007 | 834.570007 | 369,900 | REGN |
2023-09-29 | 833.48999 | 833.679993 | 819.909973 | 822.960022 | 822.960022 | 409,800 | REGN |
2023-10-02 | 827 | 833.280029 | 808.900024 | 818.030029 | 818.030029 | 487,700 | REGN |
2023-10-03 | 812 | 813.73999 | 799.77002 | 808.309998 | 808.309998 | 426,700 | REGN |
2023-10-04 | 809.159973 | 816.700012 | 805.929993 | 814.98999 | 814.98999 | 344,600 | REGN |
2023-10-05 | 814.98999 | 831.650024 | 814.969971 | 831.119995 | 831.119995 | 387,300 | REGN |
2023-10-06 | 829.400024 | 842 | 825.950012 | 836.570007 | 836.570007 | 392,400 | REGN |
2023-10-09 | 834.97998 | 840.01001 | 826.27002 | 831.820007 | 831.820007 | 256,700 | REGN |
2023-10-10 | 829.5 | 838.700012 | 825.789978 | 834.960022 | 834.960022 | 261,400 | REGN |
2023-10-11 | 838.869995 | 838.869995 | 827.73999 | 836.070007 | 836.070007 | 306,800 | REGN |
2023-10-12 | 836.210022 | 840.090027 | 829.549988 | 838.48999 | 838.48999 | 308,200 | REGN |
2023-10-13 | 845.090027 | 853.969971 | 836.169983 | 839.630005 | 839.630005 | 526,400 | REGN |
2023-10-16 | 842.809998 | 847 | 837.330017 | 843.659973 | 843.659973 | 381,400 | REGN |
2023-10-17 | 843 | 844.200012 | 833.320007 | 836.849976 | 836.849976 | 323,100 | REGN |
2023-10-18 | 833.26001 | 833.580017 | 824.799988 | 826.030029 | 826.030029 | 383,800 | REGN |
2023-10-19 | 823.580017 | 824.539978 | 805.469971 | 808.640015 | 808.640015 | 488,400 | REGN |
2023-10-20 | 808.289978 | 818.570007 | 803.960022 | 808.469971 | 808.469971 | 743,100 | REGN |
2023-10-23 | 810.179993 | 810.789978 | 792.27002 | 795.539978 | 795.539978 | 473,400 | REGN |
2023-10-24 | 796 | 808.75 | 795.710022 | 804.280029 | 804.280029 | 346,900 | REGN |
2023-10-25 | 801.309998 | 802.409973 | 789.02002 | 797.039978 | 797.039978 | 340,100 | REGN |
2023-10-26 | 794.580017 | 797.780029 | 787.460022 | 792.01001 | 792.01001 | 351,200 | REGN |
2023-10-27 | 792.400024 | 792.450012 | 769.190002 | 775.179993 | 775.179993 | 438,900 | REGN |
2023-10-30 | 779.530029 | 783.97998 | 774.719971 | 777.669983 | 777.669983 | 371,300 | REGN |
2023-10-31 | 775.140015 | 782.26001 | 772.840027 | 779.890015 | 779.890015 | 382,200 | REGN |
2023-11-01 | 783.909973 | 793.580017 | 774.97998 | 791.27002 | 791.27002 | 419,500 | REGN |
2023-11-02 | 791.869995 | 831.150024 | 788.119995 | 818.789978 | 818.789978 | 729,300 | REGN |
2023-11-03 | 838.159973 | 839.200012 | 811.919983 | 816.900024 | 816.900024 | 456,200 | REGN |
2023-11-06 | 823.140015 | 840.25 | 820.130005 | 832.409973 | 832.409973 | 422,700 | REGN |
2023-11-07 | 838.460022 | 838.460022 | 823.900024 | 830.789978 | 830.789978 | 670,800 | REGN |
2023-11-08 | 834.330017 | 834.330017 | 813.380005 | 822.789978 | 822.789978 | 637,200 | REGN |
2023-11-09 | 815.48999 | 816.679993 | 796.409973 | 800.26001 | 800.26001 | 622,200 | REGN |
2023-11-10 | 806.880005 | 806.880005 | 783.570007 | 798.940002 | 798.940002 | 994,800 | REGN |
2023-11-13 | 795.919983 | 803.359985 | 788.039978 | 796.700012 | 796.700012 | 736,700 | REGN |
2023-11-14 | 805 | 805.599976 | 792.549988 | 793.700012 | 793.700012 | 545,200 | REGN |
2023-11-15 | 790.659973 | 798.5 | 784.960022 | 792.380005 | 792.380005 | 502,100 | REGN |
2023-11-16 | 802.059998 | 802.059998 | 785.830017 | 796.539978 | 796.539978 | 493,800 | REGN |
2023-11-17 | 803.309998 | 808.140015 | 799.640015 | 802.429993 | 802.429993 | 354,500 | REGN |
2023-11-20 | 795.27002 | 806.869995 | 795.27002 | 801.640015 | 801.640015 | 340,700 | REGN |
2023-11-21 | 805.150024 | 805.150024 | 793 | 798.830017 | 798.830017 | 310,700 | REGN |
2023-11-22 | 802.640015 | 807.460022 | 798.090027 | 799.72998 | 799.72998 | 233,100 | REGN |
2020-11-23 | 59.599998 | 61.349998 | 59.599998 | 60.150002 | 55.574856 | 4,900 | NATH |
2020-11-24 | 60.200001 | 62.439999 | 60.200001 | 61.639999 | 56.951515 | 8,200 | NATH |
2020-11-25 | 61.459999 | 62 | 59.959999 | 59.959999 | 55.399296 | 4,400 | NATH |
2020-11-27 | 59.509998 | 59.509998 | 58.07 | 58.299999 | 53.865562 | 4,300 | NATH |
2020-11-30 | 57.849998 | 57.849998 | 56.09 | 56.799999 | 52.479656 | 5,400 | NATH |
2020-12-01 | 57.09 | 58.779999 | 57.09 | 57.41 | 53.043262 | 5,200 | NATH |
2020-12-02 | 56.84 | 57.799999 | 56.290001 | 56.32 | 52.036167 | 4,300 | NATH |
2020-12-03 | 57 | 57.41 | 56.490002 | 57.41 | 53.043262 | 3,200 | NATH |
2020-12-04 | 57.290001 | 58.400002 | 57.290001 | 57.869999 | 53.468269 | 4,200 | NATH |
2020-12-07 | 57.27 | 57.869999 | 57.23 | 57.439999 | 53.070976 | 4,800 | NATH |
2020-12-08 | 57.040001 | 60.439999 | 57 | 60.439999 | 55.842793 | 17,800 | NATH |
2020-12-09 | 60.5 | 60.5 | 58.599998 | 58.790001 | 54.318295 | 4,800 | NATH |
2020-12-10 | 57.560001 | 59.150002 | 57.560001 | 58.799999 | 54.32753 | 3,300 | NATH |
2020-12-11 | 58.119999 | 60.439999 | 58.119999 | 59.68 | 55.140598 | 2,800 | NATH |
2020-12-14 | 59.779999 | 60.48 | 59.549999 | 59.549999 | 55.020485 | 3,500 | NATH |
2020-12-15 | 59.16 | 59.849998 | 58.150002 | 59.110001 | 54.613953 | 14,600 | NATH |
2020-12-16 | 59.41 | 59.91 | 57.419998 | 57.419998 | 53.052498 | 21,300 | NATH |
2020-12-17 | 57.889999 | 58.349998 | 56.139999 | 56.419998 | 52.128559 | 22,500 | NATH |
2020-12-18 | 57.23 | 57.830002 | 55.970001 | 55.970001 | 51.712784 | 33,400 | NATH |
2020-12-21 | 56.139999 | 56.25 | 53.900002 | 53.900002 | 49.80024 | 12,800 | NATH |
2020-12-22 | 53.740002 | 55.900002 | 53.110001 | 53.110001 | 49.07032 | 13,000 | NATH |
2020-12-23 | 53.900002 | 54.990002 | 53 | 54.560001 | 50.410042 | 11,400 | NATH |
2020-12-24 | 54.509998 | 54.509998 | 53.880001 | 54.380001 | 50.243725 | 2,700 | NATH |
2020-12-28 | 55.700001 | 56.360001 | 54.549999 | 54.549999 | 50.400795 | 9,800 | NATH |
2020-12-29 | 54.580002 | 55.860001 | 54 | 54.900002 | 50.724178 | 8,800 | NATH |
2020-12-30 | 55 | 55.91 | 54 | 54.27 | 50.142094 | 13,500 | NATH |
2020-12-31 | 54.610001 | 55.580002 | 54.509998 | 55.220001 | 51.019836 | 9,300 | NATH |
2021-01-04 | 55.700001 | 56.549999 | 55.57 | 55.720001 | 51.481808 | 10,400 | NATH |
2021-01-05 | 56.060001 | 58.939999 | 55.98 | 56.349998 | 52.063885 | 20,800 | NATH |
2021-01-06 | 56.619999 | 60 | 56.549999 | 57.209999 | 52.858467 | 19,800 | NATH |
2021-01-07 | 59 | 59 | 57.150002 | 57.259998 | 52.904667 | 11,100 | NATH |
2021-01-08 | 58.439999 | 59.259998 | 57.400002 | 57.560001 | 53.181854 | 7,500 | NATH |
2021-01-11 | 57.630001 | 58.700001 | 57.599998 | 58.299999 | 53.865562 | 3,600 | NATH |
2021-01-12 | 58.139999 | 58.459999 | 58 | 58.459999 | 54.013397 | 5,600 | NATH |
2021-01-13 | 57.529999 | 58.68 | 57.139999 | 57.139999 | 52.793789 | 5,100 | NATH |
2021-01-14 | 58.200001 | 58.240002 | 57.25 | 58.07 | 53.653069 | 4,800 | NATH |
2021-01-15 | 57.759998 | 58.099998 | 57.360001 | 57.869999 | 53.468269 | 7,100 | NATH |
2021-01-19 | 58.25 | 59.119999 | 57.09 | 58 | 53.588387 | 16,000 | NATH |
2021-01-20 | 57.799999 | 59.290001 | 57.630001 | 58.470001 | 54.02264 | 15,800 | NATH |
2021-01-21 | 58.57 | 59.849998 | 58.060001 | 58.139999 | 53.717731 | 7,800 | NATH |
2021-01-22 | 58.040001 | 58.32 | 57.639999 | 57.990002 | 53.57914 | 8,800 | NATH |
2021-01-25 | 57.529999 | 57.619999 | 56.049999 | 56.560001 | 52.257915 | 10,700 | NATH |
2021-01-26 | 56.75 | 57.5 | 56.060001 | 56.200001 | 51.925304 | 7,100 | NATH |
2021-01-27 | 56.099998 | 56.880001 | 56.049999 | 56.080002 | 51.814419 | 13,000 | NATH |
2021-01-28 | 56.419998 | 57.139999 | 56.080002 | 56.209999 | 51.934532 | 6,700 | NATH |