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
|
|---|---|---|---|---|---|---|---|
2021-04-20 | 499.549988 | 506.730011 | 497.399994 | 504.420013 | 504.420013 | 858,800 | REGN |
2021-04-21 | 507.48999 | 510.320007 | 503.220001 | 506.480011 | 506.480011 | 621,300 | REGN |
2021-04-22 | 505.399994 | 505.399994 | 489.279999 | 490.429993 | 490.429993 | 1,000,500 | REGN |
2021-04-23 | 488.630005 | 491.48999 | 484.029999 | 488.640015 | 488.640015 | 819,800 | REGN |
2021-04-26 | 489.839996 | 502 | 485 | 501.170013 | 501.170013 | 830,300 | REGN |
2021-04-27 | 502.600006 | 502.600006 | 491.26001 | 491.809998 | 491.809998 | 474,500 | REGN |
2021-04-28 | 494.910004 | 495.440002 | 487.5 | 487.769989 | 487.769989 | 654,000 | REGN |
2021-04-29 | 489.690002 | 490 | 482.279999 | 485 | 485 | 574,300 | REGN |
2021-04-30 | 482.769989 | 491.579987 | 480.51001 | 481.299988 | 481.299988 | 796,700 | REGN |
2021-05-03 | 483.5 | 491.670013 | 482.829987 | 488.619995 | 488.619995 | 645,900 | REGN |
2021-05-04 | 485.940002 | 488.279999 | 480.850006 | 485.179993 | 485.179993 | 764,500 | REGN |
2021-05-05 | 486.410004 | 488.75 | 481.089996 | 482.420013 | 482.420013 | 842,400 | REGN |
2021-05-06 | 483.109985 | 502.980011 | 478.399994 | 498.679993 | 498.679993 | 1,545,300 | REGN |
2021-05-07 | 497.589996 | 503 | 492.809998 | 496.75 | 496.75 | 703,200 | REGN |
2021-05-10 | 497.519989 | 513.47998 | 495 | 502.339996 | 502.339996 | 1,044,800 | REGN |
2021-05-11 | 496.820007 | 508.980011 | 494.019989 | 501.190002 | 501.190002 | 790,700 | REGN |
2021-05-12 | 497 | 513.669983 | 497 | 507.140015 | 507.140015 | 967,700 | REGN |
2021-05-13 | 508.859985 | 519.070007 | 505.570007 | 517.169983 | 517.169983 | 991,400 | REGN |
2021-05-14 | 520 | 521.130005 | 512.25 | 516.619995 | 516.619995 | 785,600 | REGN |
2021-05-17 | 516.450012 | 525.960022 | 515.440002 | 523.72998 | 523.72998 | 712,200 | REGN |
2021-05-18 | 523 | 523 | 513.679993 | 516.219971 | 516.219971 | 683,300 | REGN |
2021-05-19 | 517.900024 | 517.900024 | 502.5 | 510.269989 | 510.269989 | 587,400 | REGN |
2021-05-20 | 509 | 518.869995 | 507.630005 | 513.210022 | 513.210022 | 574,900 | REGN |
2021-05-21 | 514.130005 | 516.5 | 506.429993 | 506.720001 | 506.720001 | 610,400 | REGN |
2021-05-24 | 509.73999 | 509.73999 | 500.079987 | 500.470001 | 500.470001 | 521,900 | REGN |
2021-05-25 | 500.839996 | 502.720001 | 493.190002 | 498.029999 | 498.029999 | 767,500 | REGN |
2021-05-26 | 498.75 | 500.309998 | 493 | 497.160004 | 497.160004 | 640,700 | REGN |
2021-05-27 | 496 | 500.040009 | 492.130005 | 495.339996 | 495.339996 | 1,058,800 | REGN |
2021-05-28 | 497.609985 | 505.209991 | 497.220001 | 502.429993 | 502.429993 | 542,100 | REGN |
2021-06-01 | 505.76001 | 508.790009 | 497.929993 | 503.230011 | 503.230011 | 617,100 | REGN |
2021-06-02 | 503.170013 | 510.309998 | 501.200012 | 505.359985 | 505.359985 | 679,400 | REGN |
2021-06-03 | 501.070007 | 506.890015 | 499.779999 | 505.660004 | 505.660004 | 445,000 | REGN |
2021-06-04 | 507.589996 | 518.369995 | 505.799988 | 511.890015 | 511.890015 | 785,200 | REGN |
2021-06-07 | 511.649994 | 525.390015 | 509.5 | 514.98999 | 514.98999 | 868,700 | REGN |
2021-06-08 | 517.200012 | 518.619995 | 501.690002 | 506.420013 | 506.420013 | 963,600 | REGN |
2021-06-09 | 507.839996 | 522.789978 | 505.619995 | 521.849976 | 521.849976 | 783,300 | REGN |
2021-06-10 | 521.26001 | 533.26001 | 516.039978 | 532.039978 | 532.039978 | 934,900 | REGN |
2021-06-11 | 529.280029 | 530.26001 | 519.97998 | 525.549988 | 525.549988 | 622,900 | REGN |
2021-06-14 | 525 | 529.289978 | 521.960022 | 528.75 | 528.75 | 497,800 | REGN |
2021-06-15 | 528 | 530.719971 | 523.659973 | 527.48999 | 527.48999 | 547,500 | REGN |
2021-06-16 | 531.169983 | 542.419983 | 522.23999 | 523.580017 | 523.580017 | 914,400 | REGN |
2021-06-17 | 524 | 538.5 | 516.75 | 536.01001 | 536.01001 | 846,200 | REGN |
2021-06-18 | 534.659973 | 540.030029 | 532.130005 | 537.919983 | 537.919983 | 914,800 | REGN |
2021-06-21 | 539.98999 | 543.73999 | 532.72998 | 534.27002 | 534.27002 | 678,800 | REGN |
2021-06-22 | 533.039978 | 535.109985 | 526.909973 | 534.02002 | 534.02002 | 655,600 | REGN |
2021-06-23 | 532.849976 | 534.700012 | 523.289978 | 529.799988 | 529.799988 | 636,300 | REGN |
2021-06-24 | 533.090027 | 545.369995 | 531.330017 | 544.450012 | 544.450012 | 790,000 | REGN |
2021-06-25 | 543.590027 | 552.5 | 540.75 | 550.549988 | 550.549988 | 1,912,800 | REGN |
2021-06-28 | 565.539978 | 569.98999 | 542.549988 | 542.700012 | 542.700012 | 1,509,400 | REGN |
2021-06-29 | 542.280029 | 548.02002 | 536.080017 | 545.97998 | 545.97998 | 721,500 | REGN |
2021-06-30 | 545.200012 | 561.77002 | 544.52002 | 558.539978 | 558.539978 | 861,800 | REGN |
2021-07-01 | 556.599976 | 576.919983 | 554.950012 | 574.619995 | 574.619995 | 1,277,400 | REGN |
2021-07-02 | 576 | 592.840027 | 571.549988 | 583.640015 | 583.640015 | 1,073,700 | REGN |
2021-07-06 | 579.409973 | 584.289978 | 572.929993 | 582.25 | 582.25 | 643,900 | REGN |
2021-07-07 | 584.27002 | 590.950012 | 580.76001 | 585.900024 | 585.900024 | 708,700 | REGN |
2021-07-08 | 578.440002 | 580 | 568.150024 | 574.919983 | 574.919983 | 766,600 | REGN |
2021-07-09 | 573 | 580.849976 | 571.01001 | 580.400024 | 580.400024 | 550,100 | REGN |
2021-07-12 | 579.919983 | 586.340027 | 571.039978 | 574.030029 | 574.030029 | 655,300 | REGN |
2021-07-13 | 574.580017 | 582.190002 | 570.619995 | 577.01001 | 577.01001 | 448,800 | REGN |
2021-07-14 | 578.549988 | 582.859985 | 575.5 | 581.059998 | 581.059998 | 380,300 | REGN |
2021-07-15 | 579.900024 | 593.289978 | 575.039978 | 589.320007 | 589.320007 | 776,200 | REGN |
2021-07-16 | 587.820007 | 590 | 580 | 583.23999 | 583.23999 | 515,600 | REGN |
2021-07-19 | 581.26001 | 588 | 578 | 585.22998 | 585.22998 | 552,100 | REGN |
2021-07-20 | 588.299988 | 593.690002 | 580.659973 | 587.23999 | 587.23999 | 644,800 | REGN |
2021-07-21 | 586.76001 | 586.76001 | 573.76001 | 583.719971 | 583.719971 | 480,800 | REGN |
2021-07-22 | 581.630005 | 590.679993 | 580.02002 | 586.880005 | 586.880005 | 406,900 | REGN |
2021-07-23 | 588.830017 | 595.47998 | 583.76001 | 586.349976 | 586.349976 | 628,200 | REGN |
2021-07-26 | 586 | 586 | 577.369995 | 577.780029 | 577.780029 | 488,400 | REGN |
2021-07-27 | 568.51001 | 581.299988 | 565 | 581.01001 | 581.01001 | 474,700 | REGN |
2021-07-28 | 582.039978 | 587.919983 | 579 | 586.409973 | 586.409973 | 404,000 | REGN |
2021-07-29 | 588.619995 | 591.659973 | 582.099976 | 583.130005 | 583.130005 | 361,400 | REGN |
2021-07-30 | 581.419983 | 583.280029 | 572.909973 | 574.609985 | 574.609985 | 775,600 | REGN |
2021-08-02 | 577.119995 | 580.869995 | 570.380005 | 577.130005 | 577.130005 | 362,200 | REGN |
2021-08-03 | 576.849976 | 587.559998 | 570.700012 | 586.51001 | 586.51001 | 512,800 | REGN |
2021-08-04 | 584.919983 | 598.659973 | 579.320007 | 580.950012 | 580.950012 | 1,042,300 | REGN |
2021-08-05 | 588.619995 | 603.140015 | 570.849976 | 602.469971 | 602.469971 | 1,628,400 | REGN |
2021-08-06 | 603.090027 | 615 | 600.02002 | 610.859985 | 610.859985 | 1,135,100 | REGN |
2021-08-09 | 610.849976 | 624.77002 | 610.590027 | 613.940002 | 613.940002 | 962,300 | REGN |
2021-08-10 | 615.72998 | 619.780029 | 604.549988 | 614.97998 | 614.97998 | 651,200 | REGN |
2021-08-11 | 616.070007 | 621.369995 | 603.409973 | 608.450012 | 608.450012 | 630,400 | REGN |
2021-08-12 | 607 | 611.52002 | 598.030029 | 608 | 608 | 577,600 | REGN |
2021-08-13 | 614 | 625 | 612.619995 | 624.789978 | 624.789978 | 821,200 | REGN |
2021-08-16 | 625.659973 | 630 | 615.059998 | 628.599976 | 628.599976 | 869,900 | REGN |
2021-08-17 | 626.140015 | 650 | 624.01001 | 647.440002 | 647.440002 | 1,183,900 | REGN |
2021-08-18 | 650 | 658.969971 | 633 | 635.570007 | 635.570007 | 1,642,600 | REGN |
2021-08-19 | 628.929993 | 662.869995 | 628.929993 | 655.630005 | 655.630005 | 1,284,600 | REGN |
2021-08-20 | 659 | 674.070007 | 655.630005 | 663.27002 | 663.27002 | 1,303,900 | REGN |
2021-08-23 | 665.210022 | 671.48999 | 642.679993 | 667.289978 | 667.289978 | 992,900 | REGN |
2021-08-24 | 665.919983 | 670 | 656.72998 | 669.950012 | 669.950012 | 731,500 | REGN |
2021-08-25 | 672.849976 | 674 | 660.789978 | 669.179993 | 669.179993 | 643,500 | REGN |
2021-08-26 | 670.059998 | 674.450012 | 663.289978 | 665.77002 | 665.77002 | 473,300 | REGN |
2021-08-27 | 668.950012 | 673.099976 | 660.75 | 663.289978 | 663.289978 | 424,600 | REGN |
2021-08-30 | 664 | 678.690002 | 660.440002 | 677.080017 | 677.080017 | 865,300 | REGN |
2021-08-31 | 677.51001 | 681.72998 | 668.330017 | 673.400024 | 673.400024 | 829,500 | REGN |
2021-09-01 | 674.719971 | 686.280029 | 671.630005 | 680.960022 | 680.960022 | 822,100 | REGN |
2021-09-02 | 683.5 | 684.900024 | 674.570007 | 675.75 | 675.75 | 689,300 | REGN |
2021-09-03 | 675.619995 | 686.619995 | 672 | 679.570007 | 679.570007 | 564,600 | REGN |
2021-09-07 | 679.419983 | 679.580017 | 658.02002 | 668.809998 | 668.809998 | 717,500 | REGN |
2021-09-08 | 667.799988 | 676.940002 | 666.570007 | 669.190002 | 669.190002 | 463,100 | REGN |
2021-09-09 | 670.280029 | 672.880005 | 644.650024 | 646.109985 | 646.109985 | 1,047,700 | REGN |