Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REGN.US
906.54-0.78(-0.09%)(czas lokalny: 24.04.2024 16:00)Regeneron Pharmaceuticals, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 906.90 | 916.52 | 904.19 | 906.54 | 373 718 | 0 |
23.04.2024 | 905.66 | 912.74 | 901.29 | 907.32 | 341 220 | 0 |
22.04.2024 | 904.54 | 908.93 | 896.82 | 900.16 | 351 366 | 0 |
19.04.2024 | 913.97 | 923.58 | 891.38 | 896.82 | 507 466 | 0 |
18.04.2024 | 901.26 | 908.81 | 891.67 | 893.99 | 450 630 | 0 |
17.04.2024 | 903.88 | 911.76 | 899.90 | 901.19 | 468 668 | 0 |
16.04.2024 | 897.22 | 901.07 | 890.43 | 894.14 | 615 756 | 0 |
15.04.2024 | 915.37 | 921.31 | 895.09 | 898.56 | 656 427 | 0 |
12.04.2024 | 911.55 | 912.22 | 898.26 | 904.70 | 665 265 | 0 |
11.04.2024 | 928.58 | 930.67 | 907.33 | 920.32 | 617 176 | 0 |
10.04.2024 | 935.02 | 937.87 | 923.44 | 936.20 | 389 765 | 0 |
09.04.2024 | 941.39 | 949.20 | 938.00 | 943.89 | 305 901 | 0 |
08.04.2024 | 939.16 | 942.98 | 935.51 | 938.48 | 330 917 | 0 |
05.04.2024 | 939.31 | 949.83 | 934.44 | 942.70 | 363 545 | 0 |
04.04.2024 | 962.20 | 962.20 | 935.36 | 937.02 | 410 837 | 0 |
03.04.2024 | 955.00 | 961.68 | 950.43 | 950.95 | 413 251 | 0 |
02.04.2024 | 961.44 | 961.45 | 951.02 | 954.68 | 438 124 | 0 |
01.04.2024 | 964.73 | 970.20 | 954.09 | 969.31 | 360 696 | 0 |
28.03.2024 | 970.38 | 962.49 | 962.49 | 962.49 | 461 867 | 0 |
27.03.2024 | 971.04 | 976.75 | 962.41 | 966.30 | 314 755 | 0 |
26.03.2024 | 961.99 | 966.86 | 957.76 | 963.55 | 386 835 | 0 |
25.03.2024 | 954.01 | 964.98 | 950.79 | 961.09 | 322 288 | 0 |
22.03.2024 | 973.00 | 977.39 | 966.32 | 967.24 | 274 406 | 0 |
21.03.2024 | 974.75 | 979.32 | 968.00 | 968.01 | 435 147 | 0 |
20.03.2024 | 959.06 | 967.20 | 947.37 | 966.96 | 579 358 | 0 |
19.03.2024 | 965.11 | 969.16 | 959.01 | 963.66 | 365 329 | 0 |
18.03.2024 | 970.00 | 971.06 | 959.40 | 959.92 | 360 302 | 0 |
15.03.2024 | 956.47 | 968.51 | 953.72 | 964.47 | 1 090 502 | 0 |
14.03.2024 | 966.30 | 969.18 | 950.97 | 959.04 | 507 315 | 0 |
13.03.2024 | 979.82 | 979.82 | 963.82 | 965.47 | 386 222 | 0 |
12.03.2024 | 964.44 | 976.46 | 962.91 | 970.57 | 359 030 | 0 |
11.03.2024 | 971.09 | 979.80 | 960.24 | 964.44 | 355 650 | 0 |
08.03.2024 | 973.34 | 976.00 | 962.82 | 968.83 | 354 442 | 0 |
07.03.2024 | 971.13 | 979.25 | 969.88 | 973.31 | 380 462 | 0 |
06.03.2024 | 959.23 | 974.18 | 955.56 | 972.10 | 366 834 | 0 |
05.03.2024 | 972.72 | 977.67 | 953.29 | 965.21 | 397 484 | 0 |
04.03.2024 | 982.82 | 985.27 | 966.22 | 971.19 | 455 589 | 0 |
01.03.2024 | 967.50 | 988.30 | 965.82 | 982.82 | 370 542 | 0 |
29.02.2024 | 989.91 | 992.11 | 965.16 | 966.09 | 792 294 | 0 |
28.02.2024 | 995.00 | 998.54 | 987.61 | 987.61 | 485 993 | 0 |
27.02.2024 | 986.44 | 995.41 | 975.22 | 993.35 | 464 219 | 0 |
26.02.2024 | 977.55 | 995.97 | 975.00 | 989.28 | 541 367 | 0 |
23.02.2024 | 975.00 | 986.00 | 969.15 | 981.20 | 439 621 | 0 |
22.02.2024 | 953.57 | 973.00 | 947.85 | 964.89 | 614 746 | 0 |
21.02.2024 | 952.00 | 958.00 | 945.70 | 952.84 | 300 492 | 0 |
20.02.2024 | 950.00 | 963.00 | 943.73 | 946.87 | 417 733 | 0 |
16.02.2024 | 953.44 | 948.05 | 948.05 | 948.05 | 367 432 | 0 |
15.02.2024 | 951.67 | 958.74 | 948.93 | 954.73 | 334 358 | 0 |
14.02.2024 | 943.10 | 952.12 | 936.66 | 947.82 | 373 521 | 0 |
13.02.2024 | 946.17 | 949.06 | 933.53 | 940.48 | 523 811 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus