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
|
|---|---|---|---|---|---|---|---|
2022-02-02 | 613.359985 | 623.400024 | 596.900024 | 622.849976 | 622.849976 | 1,033,300 | REGN |
2022-02-03 | 617.909973 | 625 | 613.960022 | 620.690002 | 620.690002 | 962,400 | REGN |
2022-02-04 | 610.01001 | 635 | 610.01001 | 622.960022 | 622.960022 | 1,205,800 | REGN |
2022-02-07 | 620.72998 | 625.109985 | 613.320007 | 622.359985 | 622.359985 | 905,300 | REGN |
2022-02-08 | 620.01001 | 621.900024 | 612.039978 | 617.940002 | 617.940002 | 846,200 | REGN |
2022-02-09 | 620 | 620.960022 | 616.26001 | 619.77002 | 619.77002 | 818,500 | REGN |
2022-02-10 | 613.340027 | 624.549988 | 608.390015 | 618.219971 | 618.219971 | 769,500 | REGN |
2022-02-11 | 620.570007 | 645 | 617.5 | 638.409973 | 638.409973 | 1,111,100 | REGN |
2022-02-14 | 638 | 639.200012 | 614.390015 | 623.530029 | 623.530029 | 826,900 | REGN |
2022-02-15 | 622 | 635.440002 | 620.719971 | 630.150024 | 630.150024 | 675,600 | REGN |
2022-02-16 | 630.630005 | 632.169983 | 624.25 | 630.900024 | 630.900024 | 374,000 | REGN |
2022-02-17 | 628.369995 | 632.210022 | 619.51001 | 626.719971 | 626.719971 | 627,800 | REGN |
2022-02-18 | 621.820007 | 632.76001 | 614.090027 | 615.130005 | 615.130005 | 718,900 | REGN |
2022-02-22 | 613.309998 | 618.960022 | 602.169983 | 602.890015 | 602.890015 | 649,200 | REGN |
2022-02-23 | 625 | 625 | 604.179993 | 608.97998 | 608.97998 | 863,000 | REGN |
2022-02-24 | 603.400024 | 610.559998 | 598.070007 | 609.780029 | 609.780029 | 533,500 | REGN |
2022-02-25 | 610.75 | 622.140015 | 608.330017 | 618.659973 | 618.659973 | 427,400 | REGN |
2022-02-28 | 611.539978 | 620.330017 | 607.73999 | 618.359985 | 618.359985 | 518,900 | REGN |
2022-03-01 | 615.390015 | 623.630005 | 603.119995 | 607.030029 | 607.030029 | 617,300 | REGN |
2022-03-02 | 604.880005 | 619.859985 | 604.219971 | 616.869995 | 616.869995 | 339,600 | REGN |
2022-03-03 | 618.580017 | 620 | 608.669983 | 611.150024 | 611.150024 | 593,100 | REGN |
2022-03-04 | 604.22998 | 624.619995 | 604.22998 | 620.409973 | 620.409973 | 550,500 | REGN |
2022-03-07 | 618.429993 | 636.359985 | 609.01001 | 618.590027 | 618.590027 | 755,300 | REGN |
2022-03-08 | 611.169983 | 627.340027 | 609.030029 | 614.73999 | 614.73999 | 592,200 | REGN |
2022-03-09 | 622.200012 | 626.679993 | 614.210022 | 623.429993 | 623.429993 | 538,900 | REGN |
2022-03-10 | 616.130005 | 632.679993 | 615.919983 | 630.359985 | 630.359985 | 480,600 | REGN |
2022-03-11 | 633.799988 | 652.27002 | 630.669983 | 642.580017 | 642.580017 | 803,200 | REGN |
2022-03-14 | 644.599976 | 665.97998 | 644.599976 | 656.409973 | 656.409973 | 1,018,900 | REGN |
2022-03-15 | 660.26001 | 668.940002 | 654.5 | 665.929993 | 665.929993 | 763,800 | REGN |
2022-03-16 | 670.01001 | 678.679993 | 663.869995 | 677.97998 | 677.97998 | 806,200 | REGN |
2022-03-17 | 675.789978 | 689.98999 | 675.02002 | 685.22998 | 685.22998 | 808,200 | REGN |
2022-03-18 | 686.429993 | 688.840027 | 677.030029 | 685.940002 | 685.940002 | 1,170,500 | REGN |
2022-03-21 | 687.73999 | 697.01001 | 685.619995 | 693.200012 | 693.200012 | 731,100 | REGN |
2022-03-22 | 695.049988 | 695.049988 | 683.679993 | 692.640015 | 692.640015 | 576,900 | REGN |
2022-03-23 | 693.039978 | 693.039978 | 667.880005 | 669.219971 | 669.219971 | 608,500 | REGN |
2022-03-24 | 667.309998 | 680.080017 | 666.349976 | 679.76001 | 679.76001 | 402,500 | REGN |
2022-03-25 | 679.900024 | 685.01001 | 676.140015 | 680.030029 | 680.030029 | 366,800 | REGN |
2022-03-28 | 676.289978 | 694.22998 | 676.289978 | 693.400024 | 693.400024 | 625,600 | REGN |
2022-03-29 | 692.559998 | 699 | 680.119995 | 698.429993 | 698.429993 | 725,000 | REGN |
2022-03-30 | 700.049988 | 703.030029 | 690.75 | 692.380005 | 692.380005 | 848,500 | REGN |
2022-03-31 | 695.77002 | 710.210022 | 691.77002 | 698.419983 | 698.419983 | 1,061,500 | REGN |
2022-04-01 | 701.820007 | 701.950012 | 685.280029 | 694.830017 | 694.830017 | 603,500 | REGN |
2022-04-04 | 700 | 704.169983 | 692.5 | 698.409973 | 698.409973 | 498,600 | REGN |
2022-04-05 | 697.02002 | 710.409973 | 689.119995 | 691.469971 | 691.469971 | 671,800 | REGN |
2022-04-06 | 692 | 710.299988 | 690.01001 | 708.359985 | 708.359985 | 683,500 | REGN |
2022-04-07 | 706.23999 | 725.969971 | 706.210022 | 721.799988 | 721.799988 | 828,000 | REGN |
2022-04-08 | 725 | 747.419983 | 725 | 738.840027 | 738.840027 | 1,030,100 | REGN |
2022-04-11 | 736.640015 | 741.849976 | 722.02002 | 722.369995 | 722.369995 | 709,000 | REGN |
2022-04-12 | 720.659973 | 726.330017 | 711.690002 | 715.789978 | 715.789978 | 488,800 | REGN |
2022-04-13 | 716.359985 | 732.97998 | 716.359985 | 731.890015 | 731.890015 | 526,200 | REGN |
2022-04-14 | 732.25 | 738.98999 | 730.940002 | 733.02002 | 733.02002 | 795,700 | REGN |
2022-04-18 | 726.809998 | 732 | 719.27002 | 723.200012 | 723.200012 | 313,300 | REGN |
2022-04-19 | 724.200012 | 725.809998 | 710.599976 | 716.219971 | 716.219971 | 468,000 | REGN |
2022-04-20 | 720.070007 | 721.719971 | 713.01001 | 719.619995 | 719.619995 | 413,700 | REGN |
2022-04-21 | 719 | 725.320007 | 705.099976 | 706.109985 | 706.109985 | 535,200 | REGN |
2022-04-22 | 701.530029 | 709.059998 | 686.26001 | 688.080017 | 688.080017 | 609,400 | REGN |
2022-04-25 | 684.700012 | 690.559998 | 673.099976 | 690.330017 | 690.330017 | 514,300 | REGN |
2022-04-26 | 683.01001 | 692.51001 | 673.890015 | 674.820007 | 674.820007 | 538,500 | REGN |
2022-04-27 | 680.109985 | 683.950012 | 672.099976 | 673.51001 | 673.51001 | 406,600 | REGN |
2022-04-28 | 673.51001 | 677.5 | 660.820007 | 675.580017 | 675.580017 | 555,600 | REGN |
2022-04-29 | 673.950012 | 676.640015 | 655.900024 | 659.109985 | 659.109985 | 678,300 | REGN |
2022-05-02 | 656.969971 | 658.25 | 641.169983 | 652.02002 | 652.02002 | 737,400 | REGN |
2022-05-03 | 658.099976 | 665.299988 | 650.22998 | 660.48999 | 660.48999 | 538,700 | REGN |
2022-05-04 | 661.299988 | 666.25 | 636.799988 | 660.859985 | 660.859985 | 998,100 | REGN |
2022-05-05 | 659.98999 | 660.869995 | 630.030029 | 639.369995 | 639.369995 | 754,700 | REGN |
2022-05-06 | 639.039978 | 639.039978 | 622.059998 | 623.049988 | 623.049988 | 773,800 | REGN |
2022-05-09 | 612.669983 | 616.48999 | 597.76001 | 599.77002 | 599.77002 | 819,400 | REGN |
2022-05-10 | 609.27002 | 627.890015 | 608.289978 | 615.090027 | 615.090027 | 769,500 | REGN |
2022-05-11 | 610.369995 | 624.830017 | 604.710022 | 613.049988 | 613.049988 | 704,000 | REGN |
2022-05-12 | 606.789978 | 634.190002 | 606.77002 | 633.960022 | 633.960022 | 793,100 | REGN |
2022-05-13 | 635.380005 | 648.47998 | 629.080017 | 645.52002 | 645.52002 | 604,500 | REGN |
2022-05-16 | 640.179993 | 656.450012 | 640.179993 | 655.01001 | 655.01001 | 486,900 | REGN |
2022-05-17 | 661.869995 | 670.960022 | 651.809998 | 667.559998 | 667.559998 | 571,800 | REGN |
2022-05-18 | 664.099976 | 672.539978 | 655.25 | 659.200012 | 659.200012 | 560,100 | REGN |
2022-05-19 | 660.349976 | 660.619995 | 650.820007 | 657.150024 | 657.150024 | 607,700 | REGN |
2022-05-20 | 661.289978 | 664.900024 | 647.539978 | 661.140015 | 661.140015 | 544,300 | REGN |
2022-05-23 | 671.609985 | 686.320007 | 668.5 | 681.909973 | 681.909973 | 593,200 | REGN |
2022-05-24 | 681.969971 | 686.330017 | 667.75 | 686.02002 | 686.02002 | 465,100 | REGN |
2022-05-25 | 689 | 699.630005 | 684.700012 | 690.880005 | 690.880005 | 562,100 | REGN |
2022-05-26 | 690.119995 | 697.01001 | 682.900024 | 683.440002 | 683.440002 | 523,500 | REGN |
2022-05-27 | 685.719971 | 693.809998 | 680 | 692.799988 | 692.799988 | 558,700 | REGN |
2022-05-31 | 692.799988 | 692.799988 | 656.710022 | 664.73999 | 664.73999 | 1,691,600 | REGN |
2022-06-01 | 669.51001 | 672.349976 | 651.849976 | 658.919983 | 658.919983 | 610,000 | REGN |
2022-06-02 | 655.02002 | 655.02002 | 617.210022 | 630.700012 | 630.700012 | 1,276,100 | REGN |
2022-06-03 | 628.679993 | 635.390015 | 625.51001 | 630.349976 | 630.349976 | 666,500 | REGN |
2022-06-06 | 625.47998 | 627.919983 | 599.679993 | 609.030029 | 609.030029 | 941,200 | REGN |
2022-06-07 | 605.450012 | 616.679993 | 603.22998 | 613.97998 | 613.97998 | 515,900 | REGN |
2022-06-08 | 617.98999 | 622.840027 | 605.330017 | 607.76001 | 607.76001 | 566,900 | REGN |
2022-06-09 | 605.109985 | 605.900024 | 575.390015 | 575.47998 | 575.47998 | 939,700 | REGN |
2022-06-10 | 570.960022 | 577.809998 | 566.77002 | 571.809998 | 571.809998 | 837,800 | REGN |
2022-06-13 | 554.659973 | 568.150024 | 547.549988 | 549.299988 | 549.299988 | 1,055,000 | REGN |
2022-06-14 | 555.119995 | 557.619995 | 538.01001 | 548.349976 | 548.349976 | 755,000 | REGN |
2022-06-15 | 554.030029 | 570.460022 | 552.359985 | 561.190002 | 561.190002 | 766,600 | REGN |
2022-06-16 | 549.690002 | 559.309998 | 546.929993 | 556.75 | 556.75 | 796,800 | REGN |
2022-06-17 | 565.609985 | 585.52002 | 561.710022 | 580.950012 | 580.950012 | 1,967,600 | REGN |
2022-06-21 | 583.440002 | 600.049988 | 583.440002 | 587.669983 | 587.669983 | 716,100 | REGN |
2022-06-22 | 580.719971 | 595.559998 | 580.719971 | 586.840027 | 586.840027 | 539,600 | REGN |
2022-06-23 | 589.97998 | 609.090027 | 589.97998 | 607.390015 | 607.390015 | 681,900 | REGN |
2022-06-24 | 612.059998 | 613.150024 | 602.52002 | 612.48999 | 612.48999 | 818,300 | REGN |
2022-06-27 | 608.76001 | 610.950012 | 601.22998 | 602.400024 | 602.400024 | 580,900 | REGN |