ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Regeneron Pharmaceuticals (NQ:REGN)

744.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 751.22 757.60 734.56 744.12 672,564 -14.93(-1.97%)
Mar 17, 2026 763.53 771.23 755.63 759.05 436,973 +2.14(+0.28%)
Mar 16, 2026 750.00 763.30 747.01 756.91 396,204 +11.14(+1.49%)
Mar 13, 2026 754.55 758.98 741.89 745.77 438,298 -0.84(-0.11%)
Mar 12, 2026 764.06 766.00 744.00 746.61 630,414 -28.05(-3.62%)
Mar 11, 2026 769.17 783.12 765.00 774.66 405,240 +2.63(+0.34%)
Mar 10, 2026 781.67 788.69 771.34 772.03 473,423 -9.57(-1.22%)
Mar 09, 2026 759.86 783.70 754.91 781.60 697,066 +21.74(+2.86%)
Mar 06, 2026 755.01 762.40 746.66 759.86 561,909 -5.07(-0.66%)
Mar 05, 2026 780.00 781.99 760.01 764.93 657,459 -22.57(-2.87%)
Mar 04, 2026 767.05 791.60 764.24 787.50 641,620 +20.84(+2.72%)
Mar 03, 2026 781.01 794.77 764.49 766.66 637,162 -24.15(-3.05%)
Mar 02, 2026 771.10 793.16 769.63 790.81 793,149 +9.14(+1.17%)
Feb 27, 2026 760.91 786.68 760.91 781.67 726,380 +10.88(+1.41%)
Feb 26, 2026 784.28 784.50 753.79 770.79 776,474 -13.49(-1.72%)
Feb 25, 2026 774.13 791.11 771.43 784.28 750,937 +12.09(+1.57%)
Feb 24, 2026 780.47 792.67 768.75 772.19 628,662 -14.85(-1.89%)
Feb 23, 2026 777.58 792.15 777.58 787.04 510,537 +7.37(+0.95%)
Feb 20, 2026 775.00 781.46 770.00 779.67 615,296 -1.77(-0.23%)
Feb 19, 2026 789.05 789.05 772.38 781.44 505,444 -9.77(-1.23%)
Feb 18, 2026 792.58 796.04 785.85 791.21 676,689 -1.37(-0.17%)
Feb 17, 2026 802.50 814.02 782.68 792.58 748,029 -9.63(-1.20%)
Feb 13, 2026 787.97 805.21 784.06 802.21 976,020 +19.50(+2.49%)
Feb 12, 2026 783.86 795.76 773.79 782.71 815,282 +4.67(+0.60%)
Feb 11, 2026 749.95 780.48 744.18 778.03 1,124,982 +24.03(+3.19%)
Feb 10, 2026 778.79 780.46 752.20 754.00 796,874 -25.34(-3.25%)
Feb 09, 2026 782.23 789.05 774.57 779.34 587,497 -5.22(-0.67%)
Feb 06, 2026 768.71 786.04 763.86 784.57 672,466 +18.86(+2.46%)
Feb 05, 2026 776.90 789.05 759.09 765.71 976,635 -8.42(-1.09%)
Feb 04, 2026 764.88 778.84 764.29 774.13 953,131 +15.86(+2.09%)
Feb 03, 2026 744.63 772.79 741.85 758.27 769,586 +4.15(+0.55%)
Feb 02, 2026 732.04 762.64 730.63 754.11 693,849 +13.55(+1.83%)
Jan 30, 2026 753.05 773.43 734.73 740.56 1,319,479 -7.98(-1.07%)
Jan 29, 2026 754.82 754.82 741.91 748.54 925,188 -1.69(-0.22%)
Jan 28, 2026 764.23 766.07 746.67 750.23 828,850 -20.10(-2.61%)
Jan 27, 2026 761.55 775.32 760.59 770.32 646,551 +8.59(+1.13%)
Jan 26, 2026 749.19 766.38 749.19 761.73 935,368 +9.09(+1.21%)
Jan 23, 2026 756.40 761.08 746.40 752.64 722,043 -1.96(-0.26%)
Jan 22, 2026 749.44 764.08 746.47 754.60 766,324 +6.17(+0.82%)
Jan 21, 2026 735.83 749.10 734.12 748.43 789,361 +15.53(+2.12%)
Jan 20, 2026 728.52 736.98 717.52 732.90 790,407 +0.74(+0.10%)
Jan 16, 2026 748.19 748.19 725.56 732.16 1,684,592 -8.87(-1.20%)
Jan 15, 2026 753.94 755.59 736.12 741.03 866,612 -12.21(-1.62%)
Jan 14, 2026 759.67 765.72 752.11 753.23 669,717 -4.76(-0.63%)
Jan 13, 2026 764.24 765.07 743.05 758.00 947,681 -9.08(-1.18%)
Jan 12, 2026 809.03 810.12 764.16 767.08 1,322,732 -28.52(-3.58%)
Jan 09, 2026 802.00 820.12 789.92 795.59 712,927 -4.46(-0.56%)
Jan 08, 2026 804.84 816.01 799.72 800.05 1,050,549 -11.25(-1.39%)
Jan 07, 2026 785.24 813.12 779.16 811.29 1,265,644 +35.69(+4.60%)
Jan 06, 2026 763.43 786.71 762.28 775.61 936,174 +13.29(+1.74%)
Jan 05, 2026 768.79 771.06 752.29 762.31 836,680 -13.06(-1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.