Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	REGN	881.72	887.4794	875.225	883.20	-7.48	505,575	16,238	881.22	890.45
2024-04-25	Q	REGN	911.09	915.00	876.75	890.68	-15.86	576,555	15,580	887.29	890.68
2024-04-24	Q	REGN	906.90	915.70	904.41	906.54	-0.78	373,468	10,817	830.66	915.00
2024-04-23	Q	REGN	905.66	912.74	903.83	907.32	7.16	341,215	11,522	738.92	912.20
2024-04-22	Q	REGN	904.54	908.67	897.45	900.16	3.34	351,366	10,672	743.49	910.51
2024-04-19	Q	REGN	913.97	920.73	891.46	896.82	2.83	507,464	12,669	775.00	902.45
2024-04-18	Q	REGN	901.26	908.81	891.67	893.99	-7.20	450,591	12,180	890.00	900.00
2024-04-17	Q	REGN	903.88	911.6375	899.90	901.19	7.05	468,666	13,767	900.00	911.25
2024-04-16	Q	REGN	897.22	901.065	890.43	894.14	-4.42	615,755	13,816	890.20	947.33
2024-04-15	Q	REGN	915.37	921.12	895.09	898.56	-6.14	656,349	12,936	786.47	905.00
2024-04-12	Q	REGN	911.55	912.22	898.26	904.70	-15.62	665,264	16,659	897.00	917.18
2024-04-11	Q	REGN	928.58	930.635	907.33	920.32	-15.88	617,175	17,975	920.14	1,006.25
2024-04-10	Q	REGN	935.02	937.87	923.44	936.20	-7.69	389,691	13,963	922.15	931.20
2024-04-09	Q	REGN	941.39	949.195	938.00	943.89	5.41	305,901	10,425	933.00	959.00
2024-04-08	Q	REGN	939.16	942.985	935.5101	938.48	-4.22	330,916	9,569	935.00	944.40
2024-04-05	Q	REGN	939.31	949.83	934.87	942.70	5.68	363,541	12,356	842.44	942.50
2024-04-04	Q	REGN	962.20	962.20	935.36	937.02	-13.93	410,829	13,146	850.77	950.20
2024-04-03	Q	REGN	955.00	961.68	950.43	950.95	-3.73	413,241	12,198	851.27	965.00
2024-04-02	Q	REGN	961.44	961.44	951.02	954.68	-14.63	438,123	13,274	842.95	963.47
2024-04-01	Q	REGN	964.73	970.20	954.09	969.31	6.82	360,618	11,669	958.00	973.30
2024-03-29	Q	REGN	970.38	970.79	959.25	962.49	-3.81	0	0	960.51	967.60
2024-03-28	Q	REGN	970.38	970.79	959.25	962.49	-3.81	461,836	12,781	960.51	967.60
2024-03-27	Q	REGN	971.04	976.75	962.41	966.30	2.75	314,755	11,351	957.90	975.00
2024-03-26	Q	REGN	961.99	966.68	957.775	963.55	2.46	386,832	12,300	955.00	963.64
2024-03-25	Q	REGN	954.01	964.98	952.4651	961.09	-6.15	322,282	9,949	961.80	1,050.11
2024-03-22	Q	REGN	973.00	977.39	966.47	967.24	-0.77	274,403	8,114	965.68	970.00
2024-03-21	Q	REGN	974.75	979.255	968.00	968.01	1.05	435,128	13,123	968.66	971.99
2024-03-20	Q	REGN	959.06	967.20	947.3661	966.96	3.30	579,357	14,410	967.00	969.00
2024-03-19	Q	REGN	965.11	969.16	959.14	963.66	3.74	365,328	10,942	956.00	965.99
2024-03-18	Q	REGN	970.00	970.71	959.49	959.92	-4.55	360,151	9,494	878.03	970.00
2024-03-15	Q	REGN	956.47	968.51	953.7246	964.47	5.43	1,090,495	14,458	955.09	1,067.04
2024-03-14	Q	REGN	966.30	969.18	950.97	959.04	-6.43	507,295	12,487	951.80	967.00
2024-03-13	Q	REGN	979.82	979.82	963.83	965.47	-5.10	386,208	11,346	966.11	974.20
2024-03-12	Q	REGN	964.44	975.93	963.00	970.57	6.13	359,030	11,388	962.00	977.00
2024-03-11	Q	REGN	971.09	979.80	960.44	964.44	-4.39	355,650	12,375	964.81	973.05
2024-03-08	Q	REGN	973.34	976.00	962.815	968.83	-4.48	354,442	11,778	960.00	976.00
2024-03-07	Q	REGN	971.13	979.25	969.875	973.31	1.21	380,461	10,783	970.00	1,027.00
2024-03-06	Q	REGN	959.23	974.18	955.56	972.10	6.89	366,773	12,633	875.18	975.00
2024-03-05	Q	REGN	972.72	977.67	953.29	965.21	-5.98	397,464	14,182	918.90	967.40
2024-03-04	Q	REGN	982.82	985.21	966.22	971.19	-11.63	455,588	14,070	969.00	977.00
2024-03-01	Q	REGN	967.50	988.035	966.09	982.82	16.73	370,542	12,979	978.00	1,001.00
2024-02-29	Q	REGN	989.91	990.30	965.16	966.09	-21.52	792,291	15,874	967.00	1,078.98
2024-02-28	Q	REGN	995.00	998.325	987.61	987.61	-5.74	485,983	13,874	986.00	992.59
2024-02-27	Q	REGN	989.00	995.41	975.22	993.35	4.07	464,217	14,156	993.00	1,081.15
2024-02-26	Q	REGN	977.55	995.97	975.00	989.28	8.08	541,305	13,539	975.00	1,085.64
2024-02-23	Q	REGN	975.00	985.64	969.15	981.20	16.31	439,615	12,962	974.13	985.00
2024-02-22	Q	REGN	953.57	973.00	947.8525	964.89	12.05	614,731	16,902	961.95	973.20
2024-02-21	Q	REGN	952.00	958.00	945.70	952.84	5.97	300,476	9,967	950.01	955.20
2024-02-20	Q	REGN	950.00	963.00	943.73	946.87	-1.18	417,733	12,949	946.87	951.99
2024-02-19	Q	REGN	953.44	956.52	944.12	948.05	-6.68	0	0	850.93	958.00
2024-02-16	Q	REGN	953.44	956.52	944.12	948.05	-6.68	367,431	12,563	850.93	958.00
2024-02-15	Q	REGN	951.67	958.7418	948.93	954.73	6.91	334,358	10,420	952.00	953.62
2024-02-14	Q	REGN	943.10	951.83	936.70	947.82	7.34	373,517	11,886	937.00	949.88
2024-02-13	Q	REGN	946.17	947.46	933.80	940.48	-6.58	523,758	15,031	932.78	948.00
2024-02-12	Q	REGN	952.39	954.53	941.01	947.06	-6.36	604,049	11,877	945.00	950.00
2024-02-09	Q	REGN	948.00	957.51	945.85	953.42	6.99	613,775	14,294	946.01	964.00
2024-02-08	Q	REGN	934.79	947.235	930.04	946.43	7.94	487,618	13,150	859.63	951.00
2024-02-07	Q	REGN	940.00	954.30	933.46	938.49	0.68	456,359	12,299	925.00	950.20
2024-02-06	Q	REGN	940.00	945.455	927.52	937.81	1.48	460,417	15,427	931.00	1,014.94
2024-02-05	Q	REGN	931.87	939.495	923.0333	936.33	-8.85	703,782	16,840	933.00	1,034.65
2024-02-02	Q	REGN	971.23	973.99	939.31	945.18	-12.60	751,993	20,139	900.00	945.18
2024-02-01	Q	REGN	945.61	964.93	937.47	957.78	15.00	520,311	16,325	959.10	975.00
2024-01-31	Q	REGN	961.05	965.66	941.19	942.78	-16.95	601,930	16,824	940.40	1,029.83
2024-01-30	Q	REGN	956.00	960.21	945.10	959.73	3.93	374,636	12,155	951.00	969.80
2024-01-29	Q	REGN	946.12	957.67	943.84	955.80	15.75	530,091	12,164	850.49	960.00