Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REGN.US
767.76+19.05(+2.54%)(czas lokalny: 19.12.2025 16:00)Regeneron Pharmaceuticals, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 749.99 | 773.88 | 749.99 | 767.76 | 50 460 | 0 |
| 18.12.2025 | 749.42 | 752.35 | 739.28 | 748.55 | 55 925 | 0 |
| 17.12.2025 | 746.98 | 751.93 | 743.42 | 750.08 | 35 764 | 0 |
| 16.12.2025 | 754.95 | 755.41 | 734.81 | 746.34 | 41 806 | 0 |
| 15.12.2025 | 749.21 | 756.66 | 746.38 | 752.75 | 37 896 | 0 |
| 12.12.2025 | 743.95 | 745.08 | 734.45 | 741.31 | 41 509 | 0 |
| 11.12.2025 | 726.85 | 753.38 | 726.50 | 746.92 | 45 732 | 0 |
| 10.12.2025 | 697.46 | 728.00 | 694.06 | 726.27 | 45 788 | 0 |
| 09.12.2025 | 702.61 | 709.75 | 691.87 | 692.61 | 30 397 | 0 |
| 08.12.2025 | 724.20 | 724.20 | 701.75 | 703.22 | 48 115 | 0 |
| 05.12.2025 | 723.71 | 735.92 | 717.39 | 718.25 | 35 323 | 0 |
| 04.12.2025 | 732.45 | 733.00 | 721.31 | 722.91 | 38 767 | 0 |
| 03.12.2025 | 734.51 | 744.20 | 720.11 | 723.24 | 54 448 | 0 |
| 02.12.2025 | 745.50 | 745.50 | 731.11 | 741.87 | 43 383 | 0 |
| 01.12.2025 | 774.50 | 779.82 | 748.15 | 750.02 | 48 209 | 0 |
| 28.11.2025 | 781.82 | 788.97 | 779.58 | 780.38 | 18 075 | 0 |
| 26.11.2025 | 786.00 | 790.31 | 777.68 | 784.81 | 32 245 | 0 |
| 25.11.2025 | 762.72 | 790.41 | 760.97 | 788.06 | 42 843 | 0 |
| 24.11.2025 | 761.27 | 772.59 | 756.60 | 761.58 | 60 041 | 0 |
| 21.11.2025 | 735.75 | 763.94 | 735.75 | 755.54 | 60 993 | 0 |
| 20.11.2025 | 727.66 | 753.09 | 720.47 | 737.71 | 188 635 | 0 |
| 19.11.2025 | 726.38 | 727.11 | 702.70 | 702.97 | 144 940 | 0 |
| 18.11.2025 | 704.79 | 728.00 | 700.00 | 725.62 | 221 964 | 0 |
| 17.11.2025 | 694.91 | 711.83 | 692.88 | 704.23 | 116 064 | 0 |
| 14.11.2025 | 697.94 | 699.04 | 686.00 | 693.25 | 149 430 | 0 |
| 13.11.2025 | 683.36 | 712.90 | 679.93 | 694.94 | 235 623 | 0 |
| 12.11.2025 | 678.49 | 690.55 | 673.68 | 682.12 | 176 040 | 0 |
| 11.11.2025 | 654.00 | 676.23 | 651.34 | 674.51 | 117 141 | 0 |
| 10.11.2025 | 655.52 | 665.99 | 653.20 | 654.63 | 111 897 | 0 |
| 07.11.2025 | 649.43 | 658.20 | 641.77 | 657.95 | 105 894 | 0 |
| 06.11.2025 | 643.36 | 656.77 | 643.36 | 646.87 | 173 271 | 0 |
| 05.11.2025 | 632.10 | 646.88 | 629.36 | 644.11 | 100 029 | 0 |
| 04.11.2025 | 643.83 | 645.57 | 625.25 | 627.68 | 113 730 | 0 |
| 03.11.2025 | 655.95 | 656.19 | 627.85 | 642.57 | 110 403 | 0 |
| 31.10.2025 | 646.41 | 659.71 | 645.81 | 651.60 | 93 366 | 0 |
| 30.10.2025 | 647.50 | 663.03 | 643.91 | 654.55 | 148 368 | 0 |
| 29.10.2025 | 649.25 | 659.90 | 638.22 | 652.76 | 76 164 | 0 |
| 28.10.2025 | 610.50 | 655.54 | 605.43 | 655.46 | 89 799 | 0 |
| 27.10.2025 | 581.50 | 585.80 | 575.98 | 584.29 | 47 531 | 0 |
| 24.10.2025 | 578.10 | 581.90 | 576.74 | 578.05 | 41 640 | 0 |
| 23.10.2025 | 579.85 | 584.60 | 572.79 | 576.00 | 50 345 | 0 |
| 22.10.2025 | 578.77 | 588.36 | 577.90 | 585.28 | 37 828 | 0 |
| 21.10.2025 | 577.54 | 582.39 | 572.69 | 579.32 | 25 674 | 0 |
| 20.10.2025 | 578.99 | 582.65 | 574.43 | 576.33 | 29 316 | 0 |
| 17.10.2025 | 569.00 | 579.01 | 567.51 | 578.27 | 61 598 | 0 |
| 16.10.2025 | 581.00 | 589.22 | 564.39 | 569.19 | 124 408 | 0 |
| 15.10.2025 | 575.03 | 584.57 | 569.88 | 576.78 | 84 570 | 0 |
| 14.10.2025 | 557.45 | 576.12 | 555.73 | 572.97 | 121 368 | 0 |
| 13.10.2025 | 551.50 | 563.77 | 541.23 | 557.21 | 194 173 | 0 |
| 10.10.2025 | 568.75 | 577.07 | 555.64 | 564.30 | 176 690 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
