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)

784.97 +1.26 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 783.79 788.01 778.04 784.97 321,043 +1.26(+0.16%)
Dec 24, 2025 787.99 792.77 783.61 783.71 267,163 -1.46(-0.19%)
Dec 23, 2025 777.36 792.75 777.00 785.17 831,973 +5.81(+0.75%)
Dec 22, 2025 765.84 783.60 765.09 779.36 817,845 +11.40(+1.48%)
Dec 19, 2025 753.72 773.85 748.18 767.96 2,336,027 +19.25(+2.57%)
Dec 18, 2025 747.54 752.84 739.23 748.71 1,017,650 -1.08(-0.14%)
Dec 17, 2025 746.55 751.99 743.33 749.79 765,862 +3.43(+0.46%)
Dec 16, 2025 752.57 757.35 734.72 746.36 713,201 -6.26(-0.83%)
Dec 15, 2025 748.85 756.67 746.38 752.62 932,935 +11.33(+1.53%)
Dec 12, 2025 741.59 746.05 734.38 741.29 810,256 -5.51(-0.74%)
Dec 11, 2025 726.08 753.61 726.08 746.80 1,154,632 +20.59(+2.84%)
Dec 10, 2025 695.06 728.00 692.50 726.21 1,316,463 +33.63(+4.86%)
Dec 09, 2025 705.11 711.15 691.86 692.58 604,374 -10.68(-1.52%)
Dec 08, 2025 723.69 724.13 701.75 703.26 1,005,897 -15.10(-2.10%)
Dec 05, 2025 723.00 736.15 717.26 718.36 798,454 -4.44(-0.61%)
Dec 04, 2025 732.45 735.00 721.22 722.80 1,067,108 -0.87(-0.12%)
Dec 03, 2025 730.36 744.23 720.07 723.67 1,238,503 -18.33(-2.47%)
Dec 02, 2025 742.12 747.00 731.00 742.00 924,567 -8.11(-1.08%)
Dec 01, 2025 775.60 779.92 748.15 750.11 991,980 -30.08(-3.86%)
Nov 28, 2025 784.70 788.98 779.50 780.19 618,330 -4.42(-0.56%)
Nov 26, 2025 785.72 790.98 777.00 784.61 871,692 -2.71(-0.34%)
Nov 25, 2025 764.88 790.57 760.00 787.32 1,200,412 +25.87(+3.40%)
Nov 24, 2025 759.05 773.13 756.64 761.45 1,557,895 +5.55(+0.73%)
Nov 21, 2025 736.01 764.09 735.74 755.90 1,427,899 +18.90(+2.56%)
Nov 20, 2025 725.00 753.51 720.02 737.00 2,297,308 +35.13(+5.01%)
Nov 19, 2025 726.90 726.90 701.75 701.87 1,383,990 -22.56(-3.11%)
Nov 18, 2025 701.63 727.06 698.34 724.43 1,370,382 +21.00(+2.99%)
Nov 17, 2025 692.47 710.99 691.42 703.43 1,134,379 +10.80(+1.56%)
Nov 14, 2025 696.32 698.39 685.09 692.63 908,228 -1.49(-0.21%)
Nov 13, 2025 682.14 712.69 679.08 694.12 1,506,230 +13.25(+1.95%)
Nov 12, 2025 678.04 689.91 671.83 680.87 1,209,321 +7.16(+1.06%)
Nov 11, 2025 650.66 675.48 650.56 673.71 978,527 +19.79(+3.03%)
Nov 10, 2025 655.18 665.16 652.37 653.92 852,204 -2.79(-0.42%)
Nov 07, 2025 649.54 657.39 640.19 656.71 783,793 +10.65(+1.65%)
Nov 06, 2025 640.03 656.18 640.03 646.06 917,796 +2.68(+0.42%)
Nov 05, 2025 630.31 646.09 627.21 643.38 725,244 +16.17(+2.58%)
Nov 04, 2025 642.97 645.41 624.36 627.21 1,032,158 -14.23(-2.22%)
Nov 03, 2025 656.64 656.64 626.71 641.45 811,381 -9.54(-1.47%)
Oct 31, 2025 648.64 659.17 644.19 650.98 799,003 -2.24(-0.34%)
Oct 30, 2025 644.75 663.17 643.11 653.22 1,121,825 +1.13(+0.17%)
Oct 29, 2025 649.60 659.15 636.86 652.09 1,753,458 -1.57(-0.24%)
Oct 28, 2025 611.25 654.88 604.27 653.66 2,128,979 +69.08(+11.82%)
Oct 27, 2025 579.77 585.41 575.21 584.58 1,247,311 +7.35(+1.27%)
Oct 24, 2025 578.92 581.97 575.48 577.23 876,573 +2.26(+0.39%)
Oct 23, 2025 578.95 583.27 572.03 574.97 780,001 -9.04(-1.55%)
Oct 22, 2025 579.48 587.97 577.88 584.01 692,092 +5.39(+0.93%)
Oct 21, 2025 573.88 581.68 572.10 578.62 652,491 +2.57(+0.45%)
Oct 20, 2025 578.68 581.91 573.51 576.05 639,959 -1.28(-0.22%)
Oct 17, 2025 569.64 578.32 565.40 577.33 746,645 +8.87(+1.56%)
Oct 16, 2025 582.28 588.34 563.29 568.46 843,300 -7.24(-1.26%)
Oct 15, 2025 574.31 584.13 568.31 575.70 928,889 +3.81(+0.67%)
Oct 14, 2025 556.22 575.46 553.17 571.88 1,012,046 +14.85(+2.67%)
Oct 13, 2025 550.81 563.06 540.32 557.03 1,428,282 -6.89(-1.22%)
Oct 10, 2025 568.58 576.45 554.85 563.92 1,496,903 -5.26(-0.92%)
Oct 09, 2025 568.31 574.00 562.80 569.19 854,515 +6.03(+1.07%)
Oct 08, 2025 583.28 604.24 560.27 563.15 1,417,182 -19.36(-3.32%)
Oct 07, 2025 586.85 590.71 577.70 582.51 657,129 -2.24(-0.38%)
Oct 06, 2025 601.25 602.89 583.67 584.75 1,073,474 -14.50(-2.42%)
Oct 03, 2025 601.34 617.24 599.12 599.25 1,156,316 +0.00(+0.00%)
Oct 02, 2025 599.67 604.65 595.85 599.25 1,097,991 +0.06(+0.01%)
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.