Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REGN.US
1175.33+18.47(+1.60%)(czas lokalny: 15.08.2024 16:00)Regeneron Pharmaceuticals, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 1167.31 | 1177.95 | 1155.18 | 1175.33 | 569 821 | 0 |
14.08.2024 | 1152.27 | 1161.21 | 1138.67 | 1156.86 | 443 137 | 0 |
13.08.2024 | 1125.56 | 1160.46 | 1122.51 | 1158.33 | 572 330 | 0 |
12.08.2024 | 1124.61 | 1129.99 | 1109.98 | 1121.09 | 501 093 | 0 |
09.08.2024 | 1113.00 | 1133.00 | 1104.91 | 1131.24 | 416 607 | 0 |
08.08.2024 | 1074.62 | 1115.17 | 1069.03 | 1113.35 | 631 073 | 0 |
07.08.2024 | 1074.38 | 1078.54 | 1061.08 | 1067.80 | 502 538 | 0 |
06.08.2024 | 1064.23 | 1090.78 | 1064.23 | 1066.19 | 445 447 | 0 |
05.08.2024 | 1082.00 | 1090.42 | 1050.01 | 1071.28 | 619 685 | 0 |
02.08.2024 | 1099.77 | 1115.00 | 1071.98 | 1082.19 | 646 247 | 0 |
01.08.2024 | 1060.86 | 1101.20 | 1041.85 | 1093.14 | 897 733 | 0 |
31.07.2024 | 1082.20 | 1090.84 | 1073.23 | 1079.19 | 522 727 | 0 |
30.07.2024 | 1082.64 | 1092.46 | 1066.92 | 1077.80 | 358 023 | 0 |
29.07.2024 | 1073.62 | 1085.00 | 1073.41 | 1077.19 | 301 094 | 0 |
26.07.2024 | 1067.54 | 1091.31 | 1067.54 | 1078.63 | 380 897 | 0 |
25.07.2024 | 1070.75 | 1102.95 | 1061.72 | 1064.19 | 528 327 | 0 |
24.07.2024 | 1056.00 | 1066.49 | 1052.10 | 1060.86 | 452 611 | 0 |
23.07.2024 | 1066.81 | 1077.80 | 1055.34 | 1055.57 | 312 042 | 0 |
22.07.2024 | 1075.35 | 1078.70 | 1064.46 | 1069.74 | 299 560 | 0 |
19.07.2024 | 1072.19 | 1076.73 | 1060.74 | 1063.60 | 452 210 | 0 |
18.07.2024 | 1091.40 | 1098.97 | 1065.41 | 1067.26 | 396 232 | 0 |
17.07.2024 | 1093.01 | 1100.00 | 1076.77 | 1085.62 | 464 504 | 0 |
16.07.2024 | 1087.89 | 1100.64 | 1079.08 | 1094.99 | 282 364 | 0 |
15.07.2024 | 1097.29 | 1100.29 | 1079.28 | 1082.11 | 434 626 | 0 |
12.07.2024 | 1092.08 | 1106.16 | 1084.94 | 1100.05 | 471 469 | 0 |
11.07.2024 | 1065.93 | 1091.40 | 1065.93 | 1080.27 | 444 531 | 0 |
10.07.2024 | 1057.17 | 1072.33 | 1053.28 | 1071.12 | 263 949 | 0 |
09.07.2024 | 1055.83 | 1059.01 | 1040.01 | 1054.03 | 268 407 | 0 |
08.07.2024 | 1039.51 | 1054.59 | 1034.48 | 1052.25 | 366 218 | 0 |
05.07.2024 | 1027.47 | 1040.05 | 1025.80 | 1034.23 | 418 302 | 0 |
03.07.2024 | 1042.28 | 1047.24 | 1011.67 | 1024.09 | 378 341 | 0 |
02.07.2024 | 1054.00 | 1059.92 | 1030.23 | 1044.66 | 364 284 | 0 |
01.07.2024 | 1047.11 | 1069.69 | 1044.36 | 1057.02 | 383 194 | 0 |
28.06.2024 | 1054.81 | 1057.22 | 1041.78 | 1051.03 | 750 619 | 0 |
27.06.2024 | 1071.22 | 1073.60 | 1047.01 | 1050.86 | 507 730 | 0 |
26.06.2024 | 1067.00 | 1075.30 | 1049.58 | 1069.16 | 533 679 | 0 |
25.06.2024 | 1068.12 | 1081.17 | 1066.04 | 1071.19 | 521 650 | 0 |
24.06.2024 | 1060.00 | 1068.00 | 1052.19 | 1063.89 | 518 458 | 0 |
21.06.2024 | 1047.71 | 1059.80 | 1040.86 | 1053.14 | 1 291 712 | 0 |
20.06.2024 | 1038.44 | 1046.29 | 1028.00 | 1044.39 | 590 560 | 0 |
18.06.2024 | 1046.50 | 1039.11 | 1039.11 | 1039.11 | 379 258 | 0 |
17.06.2024 | 1036.52 | 1049.54 | 1026.01 | 1045.37 | 446 151 | 0 |
14.06.2024 | 1024.30 | 1042.66 | 1016.44 | 1036.52 | 353 915 | 0 |
13.06.2024 | 1022.68 | 1030.82 | 1016.20 | 1026.55 | 315 371 | 0 |
12.06.2024 | 1014.81 | 1030.00 | 1009.15 | 1027.67 | 453 663 | 0 |
11.06.2024 | 998.08 | 1016.99 | 997.84 | 1010.54 | 448 231 | 0 |
10.06.2024 | 998.45 | 1002.95 | 992.10 | 1001.73 | 250 886 | 0 |
07.06.2024 | 999.00 | 1007.90 | 994.44 | 1002.95 | 250 100 | 0 |
06.06.2024 | 1005.19 | 1016.00 | 997.73 | 1000.79 | 439 791 | 0 |
05.06.2024 | 993.44 | 1015.00 | 989.77 | 1005.87 | 385 583 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus