Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REGN.US
980.16+10.25(+1.06%)(czas lokalny: 31.05.2024 16:00)Regeneron Pharmaceuticals, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 969.14 | 980.92 | 967.43 | 980.16 | 833 169 | 0 |
30.05.2024 | 965.58 | 971.86 | 951.96 | 969.91 | 444 018 | 0 |
29.05.2024 | 970.00 | 972.82 | 958.46 | 966.49 | 346 743 | 0 |
28.05.2024 | 974.86 | 979.08 | 963.41 | 973.16 | 336 857 | 0 |
24.05.2024 | 984.04 | 985.02 | 985.02 | 985.02 | 259 279 | 0 |
23.05.2024 | 985.43 | 991.71 | 975.73 | 980.57 | 315 731 | 0 |
22.05.2024 | 993.00 | 997.87 | 981.45 | 983.80 | 308 654 | 0 |
21.05.2024 | 987.99 | 995.92 | 982.97 | 993.95 | 331 610 | 0 |
20.05.2024 | 980.42 | 987.99 | 978.21 | 987.27 | 317 884 | 0 |
17.05.2024 | 969.27 | 982.77 | 965.65 | 982.29 | 386 559 | 0 |
16.05.2024 | 978.27 | 978.70 | 967.31 | 967.98 | 407 581 | 0 |
15.05.2024 | 988.00 | 989.00 | 965.71 | 978.21 | 593 508 | 0 |
14.05.2024 | 980.00 | 987.80 | 970.95 | 984.64 | 308 034 | 0 |
13.05.2024 | 980.00 | 983.32 | 970.99 | 976.96 | 284 348 | 0 |
10.05.2024 | 970.00 | 979.98 | 966.85 | 973.80 | 351 356 | 0 |
09.05.2024 | 959.59 | 969.98 | 956.41 | 968.00 | 281 947 | 0 |
08.05.2024 | 969.90 | 971.86 | 952.14 | 955.76 | 424 925 | 0 |
07.05.2024 | 967.88 | 970.56 | 957.10 | 969.97 | 362 320 | 0 |
06.05.2024 | 958.00 | 962.10 | 950.27 | 958.64 | 352 000 | 0 |
03.05.2024 | 926.94 | 958.13 | 926.94 | 957.00 | 547 373 | 0 |
02.05.2024 | 900.00 | 943.95 | 891.30 | 937.61 | 1 066 980 | 0 |
01.05.2024 | 889.41 | 913.21 | 888.42 | 903.48 | 595 175 | 0 |
30.04.2024 | 892.11 | 896.85 | 885.01 | 890.66 | 636 697 | 0 |
29.04.2024 | 883.20 | 897.78 | 883.20 | 892.48 | 369 920 | 0 |
26.04.2024 | 881.72 | 887.48 | 875.13 | 883.20 | 505 652 | 0 |
25.04.2024 | 911.09 | 919.54 | 876.44 | 890.68 | 576 565 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus