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)

654.74 -2.79 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 10, 2025 656.00 665.99 653.19 654.74 851,137 -3.17(-0.48%)
Nov 07, 2025 650.35 658.21 640.99 657.91 782,812 +11.04(+1.71%)
Nov 06, 2025 640.83 657.00 640.83 646.87 916,647 +2.68(+0.42%)
Nov 05, 2025 631.10 646.89 628.00 644.19 724,336 +16.19(+2.58%)
Nov 04, 2025 643.78 646.22 625.14 628.00 1,030,866 -14.25(-2.22%)
Nov 03, 2025 657.46 657.46 627.50 642.25 810,365 -9.55(-1.47%)
Oct 31, 2025 649.45 660.00 645.00 651.80 798,003 -2.24(-0.34%)
Oct 30, 2025 645.56 664.00 643.91 654.04 1,120,421 +1.13(+0.17%)
Oct 29, 2025 650.41 659.98 637.66 652.91 1,751,263 -1.57(-0.24%)
Oct 28, 2025 612.02 655.70 605.03 654.48 2,126,313 +69.17(+11.82%)
Oct 27, 2025 580.50 586.14 575.93 585.31 1,245,750 +7.36(+1.27%)
Oct 24, 2025 579.65 582.70 576.20 577.95 875,476 +2.26(+0.39%)
Oct 23, 2025 579.68 584.00 572.75 575.69 779,025 -9.05(-1.55%)
Oct 22, 2025 580.21 588.71 578.60 584.74 691,226 +5.40(+0.93%)
Oct 21, 2025 574.60 582.40 572.82 579.34 651,674 +2.57(+0.45%)
Oct 20, 2025 579.41 582.64 574.23 576.77 639,158 -1.28(-0.22%)
Oct 17, 2025 570.35 579.04 566.11 578.05 745,710 +8.88(+1.56%)
Oct 16, 2025 583.01 589.08 564.00 569.17 842,244 -7.25(-1.26%)
Oct 15, 2025 575.03 584.87 569.02 576.42 927,726 +3.82(+0.67%)
Oct 14, 2025 556.92 576.18 553.87 572.60 1,010,779 +14.87(+2.67%)
Oct 13, 2025 551.50 563.77 541.00 557.73 1,426,494 -6.90(-1.22%)
Oct 10, 2025 569.29 577.17 555.54 564.63 1,495,029 -5.27(-0.92%)
Oct 09, 2025 569.02 574.72 563.51 569.90 853,445 +6.04(+1.07%)
Oct 08, 2025 584.01 605.00 560.97 563.86 1,415,408 -19.38(-3.32%)
Oct 07, 2025 587.59 591.45 578.42 583.24 656,307 -2.24(-0.38%)
Oct 06, 2025 602.00 603.65 584.41 585.48 1,072,130 -14.52(-2.42%)
Oct 03, 2025 602.09 618.01 599.87 600.00 1,154,868 +0.00(+0.00%)
Oct 02, 2025 600.42 605.41 596.60 600.00 1,096,616 +0.06(+0.01%)
Oct 01, 2025 570.87 615.39 569.99 599.94 2,082,700 +37.67(+6.70%)
Sep 30, 2025 560.58 574.04 555.00 562.27 1,662,776 +1.52(+0.27%)
Sep 29, 2025 563.90 564.91 557.34 560.75 922,527 -3.15(-0.56%)
Sep 26, 2025 562.00 564.61 550.71 563.90 839,853 +8.39(+1.51%)
Sep 25, 2025 577.30 579.00 549.20 555.51 1,393,083 -21.47(-3.72%)
Sep 24, 2025 567.89 577.98 566.00 576.98 777,399 +9.09(+1.60%)
Sep 23, 2025 580.00 582.00 565.45 567.89 1,362,026 -27.79(-4.67%)
Sep 22, 2025 593.00 600.75 588.67 595.68 904,959 +3.69(+0.62%)
Sep 19, 2025 602.54 603.47 591.00 591.99 2,178,010 -6.72(-1.12%)
Sep 18, 2025 589.52 600.00 583.92 598.71 1,267,003 +13.21(+2.26%)
Sep 17, 2025 576.31 587.67 576.31 585.50 921,772 +10.44(+1.82%)
Sep 16, 2025 573.43 579.40 567.30 575.06 707,964 +2.47(+0.43%)
Sep 15, 2025 558.54 573.69 558.54 572.59 995,811 +12.59(+2.25%)
Sep 12, 2025 567.34 570.00 559.45 560.00 602,754 -8.20(-1.44%)
Sep 11, 2025 555.81 570.76 555.81 568.20 868,325 +12.37(+2.23%)
Sep 10, 2025 555.21 560.00 552.98 555.83 874,686 -0.70(-0.13%)
Sep 09, 2025 557.00 563.57 554.80 556.53 873,223 -1.91(-0.34%)
Sep 08, 2025 571.20 571.20 552.81 558.44 1,250,544 -14.94(-2.61%)
Sep 05, 2025 565.15 577.75 565.00 573.38 960,387 +6.16(+1.09%)
Sep 04, 2025 568.01 581.98 559.62 567.22 1,124,559 +3.42(+0.61%)
Sep 03, 2025 581.99 588.70 562.78 563.80 1,118,589 -14.10(-2.44%)
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.