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
|
|---|---|---|---|---|---|---|---|
2020-11-23 | 538.859985 | 538.859985 | 516.799988 | 523.609985 | 523.609985 | 1,764,400 | REGN |
2020-11-24 | 521.609985 | 528.440002 | 505.799988 | 506.100006 | 506.100006 | 1,270,300 | REGN |
2020-11-25 | 507.179993 | 515.469971 | 507.179993 | 508.309998 | 508.309998 | 711,800 | REGN |
2020-11-27 | 513.419983 | 518.919983 | 509.200012 | 514.049988 | 514.049988 | 498,200 | REGN |
2020-11-30 | 520 | 520.780029 | 507.600006 | 516.030029 | 516.030029 | 1,707,500 | REGN |
2020-12-01 | 516 | 525.280029 | 513.690002 | 514.070007 | 514.070007 | 937,400 | REGN |
2020-12-02 | 515.940002 | 515.940002 | 503.809998 | 505.130005 | 505.130005 | 782,700 | REGN |
2020-12-03 | 505.200012 | 509.540009 | 497.119995 | 498.839996 | 498.839996 | 966,000 | REGN |
2020-12-04 | 497.01001 | 501.850006 | 490.059998 | 492.450012 | 492.450012 | 961,200 | REGN |
2020-12-07 | 497.48999 | 499.700012 | 492.790009 | 495.410004 | 495.410004 | 881,900 | REGN |
2020-12-08 | 497.100006 | 497.880005 | 486.299988 | 497.140015 | 497.140015 | 1,007,900 | REGN |
2020-12-09 | 500 | 500 | 484 | 488.640015 | 488.640015 | 934,300 | REGN |
2020-12-10 | 485.290009 | 487.119995 | 477.869995 | 478.980011 | 478.980011 | 1,184,100 | REGN |
2020-12-11 | 478.220001 | 483.540009 | 471.579987 | 479.769989 | 479.769989 | 1,013,500 | REGN |
2020-12-14 | 484.119995 | 502.600006 | 483.549988 | 500.380005 | 500.380005 | 1,245,800 | REGN |
2020-12-15 | 500.690002 | 500.98999 | 486.820007 | 491.790009 | 491.790009 | 1,086,300 | REGN |
2020-12-16 | 491.799988 | 494.459991 | 485.149994 | 486.570007 | 486.570007 | 862,500 | REGN |
2020-12-17 | 486.899994 | 496.75 | 486.5 | 496.209991 | 496.209991 | 856,300 | REGN |
2020-12-18 | 500 | 506.98999 | 496.809998 | 498.890015 | 498.890015 | 1,820,900 | REGN |
2020-12-21 | 494 | 497.290009 | 485.059998 | 496.73999 | 496.73999 | 1,009,300 | REGN |
2020-12-22 | 496 | 496.480011 | 488.5 | 490.059998 | 490.059998 | 849,600 | REGN |
2020-12-23 | 491.200012 | 493.630005 | 488.519989 | 492.190002 | 492.190002 | 545,700 | REGN |
2020-12-24 | 492.440002 | 495.230011 | 486.029999 | 488.929993 | 488.929993 | 289,100 | REGN |
2020-12-28 | 488.720001 | 492.690002 | 482.209991 | 482.959991 | 482.959991 | 713,400 | REGN |
2020-12-29 | 485 | 490.450012 | 482.420013 | 484.220001 | 484.220001 | 558,200 | REGN |
2020-12-30 | 487.390015 | 488.829987 | 477.679993 | 478.299988 | 478.299988 | 633,200 | REGN |
2020-12-31 | 477.809998 | 483.570007 | 470.779999 | 483.109985 | 483.109985 | 897,900 | REGN |
2021-01-04 | 486.850006 | 491.779999 | 473.579987 | 482.859985 | 482.859985 | 911,100 | REGN |
2021-01-05 | 480.390015 | 486.25 | 475.410004 | 483.450012 | 483.450012 | 797,700 | REGN |
2021-01-06 | 477.149994 | 483 | 467 | 470.089996 | 470.089996 | 1,434,700 | REGN |
2021-01-07 | 471.23999 | 481.839996 | 467.179993 | 481.200012 | 481.200012 | 1,126,600 | REGN |
2021-01-08 | 487.929993 | 500.700012 | 487.929993 | 498.730011 | 498.730011 | 1,018,800 | REGN |
2021-01-11 | 501 | 505.140015 | 489.350006 | 502.920013 | 502.920013 | 1,115,300 | REGN |
2021-01-12 | 504.410004 | 518.5 | 502 | 505.75 | 505.75 | 1,264,100 | REGN |
2021-01-13 | 517 | 522 | 509.140015 | 511.899994 | 511.899994 | 1,333,800 | REGN |
2021-01-14 | 513.099976 | 524.880005 | 511.329987 | 517.909973 | 517.909973 | 848,600 | REGN |
2021-01-15 | 518.099976 | 522.98999 | 511.109985 | 517.929993 | 517.929993 | 796,900 | REGN |
2021-01-19 | 523.030029 | 536.619995 | 522.059998 | 533.890015 | 533.890015 | 995,400 | REGN |
2021-01-20 | 536.780029 | 543.98999 | 529.309998 | 542.27002 | 542.27002 | 862,700 | REGN |
2021-01-21 | 540.580017 | 543.280029 | 527.909973 | 535.47998 | 535.47998 | 940,100 | REGN |
2021-01-22 | 534.099976 | 546.719971 | 534.099976 | 537.780029 | 537.780029 | 620,600 | REGN |
2021-01-25 | 554.320007 | 555 | 538.77002 | 548.200012 | 548.200012 | 828,400 | REGN |
2021-01-26 | 558.909973 | 558.909973 | 542.140015 | 544.099976 | 544.099976 | 901,700 | REGN |
2021-01-27 | 540.580017 | 541.969971 | 512.940002 | 515.559998 | 515.559998 | 1,433,500 | REGN |
2021-01-28 | 521.27002 | 529.51001 | 505.109985 | 506.269989 | 506.269989 | 1,050,700 | REGN |
2021-01-29 | 505.970001 | 514.419983 | 496.100006 | 503.839996 | 503.839996 | 1,389,800 | REGN |
2021-02-01 | 512.820007 | 512.820007 | 503.100006 | 508.079987 | 508.079987 | 790,600 | REGN |
2021-02-02 | 511.01001 | 513.280029 | 498.019989 | 499.980011 | 499.980011 | 884,500 | REGN |
2021-02-03 | 505.089996 | 507.279999 | 490.839996 | 491.179993 | 491.179993 | 1,076,700 | REGN |
2021-02-04 | 494.070007 | 498.959991 | 490.019989 | 498.839996 | 498.839996 | 1,394,600 | REGN |
2021-02-05 | 513.840027 | 514.969971 | 495.220001 | 498.980011 | 498.980011 | 1,662,800 | REGN |
2021-02-08 | 503.140015 | 506.630005 | 492.459991 | 494.899994 | 494.899994 | 1,320,400 | REGN |
2021-02-09 | 496.529999 | 497.98999 | 487.549988 | 490.679993 | 490.679993 | 1,056,000 | REGN |
2021-02-10 | 493.429993 | 497.859985 | 488.119995 | 491.220001 | 491.220001 | 959,200 | REGN |
2021-02-11 | 491.230011 | 496.600006 | 486.040009 | 490.540009 | 490.540009 | 1,057,400 | REGN |
2021-02-12 | 494.25 | 494.480011 | 482.850006 | 485.619995 | 485.619995 | 1,295,600 | REGN |
2021-02-16 | 488.01001 | 492 | 478.440002 | 480.709991 | 480.709991 | 1,363,500 | REGN |
2021-02-17 | 477 | 484.380005 | 476.559998 | 481.679993 | 481.679993 | 1,010,700 | REGN |
2021-02-18 | 479.899994 | 481.76001 | 475.839996 | 477.029999 | 477.029999 | 1,124,300 | REGN |
2021-02-19 | 478.25 | 483.679993 | 470.269989 | 470.369995 | 470.369995 | 1,129,900 | REGN |
2021-02-22 | 468.269989 | 468.269989 | 459.899994 | 460.579987 | 460.579987 | 1,345,600 | REGN |
2021-02-23 | 458.059998 | 468.959991 | 448 | 468.029999 | 468.029999 | 1,705,600 | REGN |
2021-02-24 | 466.109985 | 469.470001 | 457.170013 | 458.600006 | 458.600006 | 1,103,400 | REGN |
2021-02-25 | 460.309998 | 465 | 448.329987 | 453.190002 | 453.190002 | 1,126,100 | REGN |
2021-02-26 | 455.839996 | 457.170013 | 445.570007 | 450.570007 | 450.570007 | 1,193,500 | REGN |
2021-03-01 | 454.48999 | 463.850006 | 453.829987 | 463.049988 | 463.049988 | 856,500 | REGN |
2021-03-02 | 463.130005 | 466 | 454.350006 | 454.859985 | 454.859985 | 759,200 | REGN |
2021-03-03 | 456.140015 | 458.649994 | 446.380005 | 446.730011 | 446.730011 | 898,000 | REGN |
2021-03-04 | 445.369995 | 451.850006 | 441 | 449.380005 | 449.380005 | 1,093,800 | REGN |
2021-03-05 | 451.579987 | 463.829987 | 449.299988 | 461.570007 | 461.570007 | 1,223,200 | REGN |
2021-03-08 | 456.48999 | 473.5 | 456.48999 | 463.190002 | 463.190002 | 1,014,300 | REGN |
2021-03-09 | 469.799988 | 478.130005 | 469.320007 | 470.630005 | 470.630005 | 868,400 | REGN |
2021-03-10 | 473.890015 | 474.980011 | 465.209991 | 467.950012 | 467.950012 | 724,700 | REGN |
2021-03-11 | 469 | 474.890015 | 466.730011 | 469.959991 | 469.959991 | 744,900 | REGN |
2021-03-12 | 467 | 471.820007 | 463.649994 | 471.459991 | 471.459991 | 552,700 | REGN |
2021-03-15 | 473.01001 | 484.700012 | 472.26001 | 483.940002 | 483.940002 | 728,500 | REGN |
2021-03-16 | 485 | 490.220001 | 479.609985 | 482.170013 | 482.170013 | 698,400 | REGN |
2021-03-17 | 495 | 497.709991 | 483.149994 | 496.01001 | 496.01001 | 1,101,000 | REGN |
2021-03-18 | 485.079987 | 491.880005 | 474.309998 | 474.679993 | 474.679993 | 921,100 | REGN |
2021-03-19 | 478.309998 | 482.589996 | 472.480011 | 473.700012 | 473.700012 | 1,078,200 | REGN |
2021-03-22 | 471.890015 | 484.609985 | 471.230011 | 483.220001 | 483.220001 | 911,700 | REGN |
2021-03-23 | 486.160004 | 488.720001 | 466.709991 | 469.76001 | 469.76001 | 1,086,400 | REGN |
2021-03-24 | 471.51001 | 472.079987 | 458.25 | 460.320007 | 460.320007 | 1,053,800 | REGN |
2021-03-25 | 458.309998 | 465.839996 | 451.600006 | 463.480011 | 463.480011 | 1,413,500 | REGN |
2021-03-26 | 461.130005 | 477.320007 | 458.440002 | 476.910004 | 476.910004 | 1,645,500 | REGN |
2021-03-29 | 472.339996 | 488.899994 | 471.910004 | 481.519989 | 481.519989 | 771,200 | REGN |
2021-03-30 | 479.839996 | 480.839996 | 469.359985 | 470.670013 | 470.670013 | 610,400 | REGN |
2021-03-31 | 472.640015 | 475.700012 | 470.670013 | 473.140015 | 473.140015 | 767,700 | REGN |
2021-04-01 | 472 | 478.149994 | 469.369995 | 474.929993 | 474.929993 | 763,100 | REGN |
2021-04-05 | 477.089996 | 485.279999 | 474.220001 | 484.559998 | 484.559998 | 949,000 | REGN |
2021-04-06 | 485.5 | 485.820007 | 476.720001 | 478.679993 | 478.679993 | 900,900 | REGN |
2021-04-07 | 479 | 486.950012 | 477.619995 | 481.790009 | 481.790009 | 722,200 | REGN |
2021-04-08 | 485.769989 | 488.98999 | 474.839996 | 476.359985 | 476.359985 | 1,245,200 | REGN |
2021-04-09 | 476.220001 | 480.26001 | 471.5 | 475.170013 | 475.170013 | 679,500 | REGN |
2021-04-12 | 481.779999 | 481.779999 | 469.799988 | 472.799988 | 472.799988 | 835,500 | REGN |
2021-04-13 | 476.529999 | 483.399994 | 474.600006 | 477.040009 | 477.040009 | 754,900 | REGN |
2021-04-14 | 478 | 486.730011 | 477.920013 | 481.160004 | 481.160004 | 595,600 | REGN |
2021-04-15 | 487.440002 | 499.279999 | 485.809998 | 494.640015 | 494.640015 | 950,500 | REGN |
2021-04-16 | 496.649994 | 506.869995 | 495.859985 | 502.600006 | 502.600006 | 1,169,400 | REGN |
2021-04-19 | 503.01001 | 505.970001 | 498.470001 | 499.690002 | 499.690002 | 707,800 | REGN |