Date
stringlengths 10
10
| Open
float64 0
24.3k
| High
float64 0
31.3k
| Low
float64 0
16.3k
| Close
float64 0
19k
| Adj Close
float64 0
19k
| Volume
int64 0
1.89B
| Ticker
stringlengths 1
5
|
|---|---|---|---|---|---|---|---|
2020-11-23
| 538.859985
| 538.859985
| 516.799988
| 523.609985
| 523.609985
| 1,764,400
|
REGN
|
2020-11-24
| 521.609985
| 528.440002
| 505.799988
| 506.100006
| 506.100006
| 1,270,300
|
REGN
|
2020-11-25
| 507.179993
| 515.469971
| 507.179993
| 508.309998
| 508.309998
| 711,800
|
REGN
|
2020-11-27
| 513.419983
| 518.919983
| 509.200012
| 514.049988
| 514.049988
| 498,200
|
REGN
|
2020-11-30
| 520
| 520.780029
| 507.600006
| 516.030029
| 516.030029
| 1,707,500
|
REGN
|
2020-12-01
| 516
| 525.280029
| 513.690002
| 514.070007
| 514.070007
| 937,400
|
REGN
|
2020-12-02
| 515.940002
| 515.940002
| 503.809998
| 505.130005
| 505.130005
| 782,700
|
REGN
|
2020-12-03
| 505.200012
| 509.540009
| 497.119995
| 498.839996
| 498.839996
| 966,000
|
REGN
|
2020-12-04
| 497.01001
| 501.850006
| 490.059998
| 492.450012
| 492.450012
| 961,200
|
REGN
|
2020-12-07
| 497.48999
| 499.700012
| 492.790009
| 495.410004
| 495.410004
| 881,900
|
REGN
|
2020-12-08
| 497.100006
| 497.880005
| 486.299988
| 497.140015
| 497.140015
| 1,007,900
|
REGN
|
2020-12-09
| 500
| 500
| 484
| 488.640015
| 488.640015
| 934,300
|
REGN
|
2020-12-10
| 485.290009
| 487.119995
| 477.869995
| 478.980011
| 478.980011
| 1,184,100
|
REGN
|
2020-12-11
| 478.220001
| 483.540009
| 471.579987
| 479.769989
| 479.769989
| 1,013,500
|
REGN
|
2020-12-14
| 484.119995
| 502.600006
| 483.549988
| 500.380005
| 500.380005
| 1,245,800
|
REGN
|
2020-12-15
| 500.690002
| 500.98999
| 486.820007
| 491.790009
| 491.790009
| 1,086,300
|
REGN
|
2020-12-16
| 491.799988
| 494.459991
| 485.149994
| 486.570007
| 486.570007
| 862,500
|
REGN
|
2020-12-17
| 486.899994
| 496.75
| 486.5
| 496.209991
| 496.209991
| 856,300
|
REGN
|
2020-12-18
| 500
| 506.98999
| 496.809998
| 498.890015
| 498.890015
| 1,820,900
|
REGN
|
2020-12-21
| 494
| 497.290009
| 485.059998
| 496.73999
| 496.73999
| 1,009,300
|
REGN
|
2020-12-22
| 496
| 496.480011
| 488.5
| 490.059998
| 490.059998
| 849,600
|
REGN
|
2020-12-23
| 491.200012
| 493.630005
| 488.519989
| 492.190002
| 492.190002
| 545,700
|
REGN
|
2020-12-24
| 492.440002
| 495.230011
| 486.029999
| 488.929993
| 488.929993
| 289,100
|
REGN
|
2020-12-28
| 488.720001
| 492.690002
| 482.209991
| 482.959991
| 482.959991
| 713,400
|
REGN
|
2020-12-29
| 485
| 490.450012
| 482.420013
| 484.220001
| 484.220001
| 558,200
|
REGN
|
2020-12-30
| 487.390015
| 488.829987
| 477.679993
| 478.299988
| 478.299988
| 633,200
|
REGN
|
2020-12-31
| 477.809998
| 483.570007
| 470.779999
| 483.109985
| 483.109985
| 897,900
|
REGN
|
2021-01-04
| 486.850006
| 491.779999
| 473.579987
| 482.859985
| 482.859985
| 911,100
|
REGN
|
2021-01-05
| 480.390015
| 486.25
| 475.410004
| 483.450012
| 483.450012
| 797,700
|
REGN
|
2021-01-06
| 477.149994
| 483
| 467
| 470.089996
| 470.089996
| 1,434,700
|
REGN
|
2021-01-07
| 471.23999
| 481.839996
| 467.179993
| 481.200012
| 481.200012
| 1,126,600
|
REGN
|
2021-01-08
| 487.929993
| 500.700012
| 487.929993
| 498.730011
| 498.730011
| 1,018,800
|
REGN
|
2021-01-11
| 501
| 505.140015
| 489.350006
| 502.920013
| 502.920013
| 1,115,300
|
REGN
|
2021-01-12
| 504.410004
| 518.5
| 502
| 505.75
| 505.75
| 1,264,100
|
REGN
|
2021-01-13
| 517
| 522
| 509.140015
| 511.899994
| 511.899994
| 1,333,800
|
REGN
|
2021-01-14
| 513.099976
| 524.880005
| 511.329987
| 517.909973
| 517.909973
| 848,600
|
REGN
|
2021-01-15
| 518.099976
| 522.98999
| 511.109985
| 517.929993
| 517.929993
| 796,900
|
REGN
|
2021-01-19
| 523.030029
| 536.619995
| 522.059998
| 533.890015
| 533.890015
| 995,400
|
REGN
|
2021-01-20
| 536.780029
| 543.98999
| 529.309998
| 542.27002
| 542.27002
| 862,700
|
REGN
|
2021-01-21
| 540.580017
| 543.280029
| 527.909973
| 535.47998
| 535.47998
| 940,100
|
REGN
|
2021-01-22
| 534.099976
| 546.719971
| 534.099976
| 537.780029
| 537.780029
| 620,600
|
REGN
|
2021-01-25
| 554.320007
| 555
| 538.77002
| 548.200012
| 548.200012
| 828,400
|
REGN
|
2021-01-26
| 558.909973
| 558.909973
| 542.140015
| 544.099976
| 544.099976
| 901,700
|
REGN
|
2021-01-27
| 540.580017
| 541.969971
| 512.940002
| 515.559998
| 515.559998
| 1,433,500
|
REGN
|
2021-01-28
| 521.27002
| 529.51001
| 505.109985
| 506.269989
| 506.269989
| 1,050,700
|
REGN
|
2021-01-29
| 505.970001
| 514.419983
| 496.100006
| 503.839996
| 503.839996
| 1,389,800
|
REGN
|
2021-02-01
| 512.820007
| 512.820007
| 503.100006
| 508.079987
| 508.079987
| 790,600
|
REGN
|
2021-02-02
| 511.01001
| 513.280029
| 498.019989
| 499.980011
| 499.980011
| 884,500
|
REGN
|
2021-02-03
| 505.089996
| 507.279999
| 490.839996
| 491.179993
| 491.179993
| 1,076,700
|
REGN
|
2021-02-04
| 494.070007
| 498.959991
| 490.019989
| 498.839996
| 498.839996
| 1,394,600
|
REGN
|
2021-02-05
| 513.840027
| 514.969971
| 495.220001
| 498.980011
| 498.980011
| 1,662,800
|
REGN
|
2021-02-08
| 503.140015
| 506.630005
| 492.459991
| 494.899994
| 494.899994
| 1,320,400
|
REGN
|
2021-02-09
| 496.529999
| 497.98999
| 487.549988
| 490.679993
| 490.679993
| 1,056,000
|
REGN
|
2021-02-10
| 493.429993
| 497.859985
| 488.119995
| 491.220001
| 491.220001
| 959,200
|
REGN
|
2021-02-11
| 491.230011
| 496.600006
| 486.040009
| 490.540009
| 490.540009
| 1,057,400
|
REGN
|
2021-02-12
| 494.25
| 494.480011
| 482.850006
| 485.619995
| 485.619995
| 1,295,600
|
REGN
|
2021-02-16
| 488.01001
| 492
| 478.440002
| 480.709991
| 480.709991
| 1,363,500
|
REGN
|
2021-02-17
| 477
| 484.380005
| 476.559998
| 481.679993
| 481.679993
| 1,010,700
|
REGN
|
2021-02-18
| 479.899994
| 481.76001
| 475.839996
| 477.029999
| 477.029999
| 1,124,300
|
REGN
|
2021-02-19
| 478.25
| 483.679993
| 470.269989
| 470.369995
| 470.369995
| 1,129,900
|
REGN
|
2021-02-22
| 468.269989
| 468.269989
| 459.899994
| 460.579987
| 460.579987
| 1,345,600
|
REGN
|
2021-02-23
| 458.059998
| 468.959991
| 448
| 468.029999
| 468.029999
| 1,705,600
|
REGN
|
2021-02-24
| 466.109985
| 469.470001
| 457.170013
| 458.600006
| 458.600006
| 1,103,400
|
REGN
|
2021-02-25
| 460.309998
| 465
| 448.329987
| 453.190002
| 453.190002
| 1,126,100
|
REGN
|
2021-02-26
| 455.839996
| 457.170013
| 445.570007
| 450.570007
| 450.570007
| 1,193,500
|
REGN
|
2021-03-01
| 454.48999
| 463.850006
| 453.829987
| 463.049988
| 463.049988
| 856,500
|
REGN
|
2021-03-02
| 463.130005
| 466
| 454.350006
| 454.859985
| 454.859985
| 759,200
|
REGN
|
2021-03-03
| 456.140015
| 458.649994
| 446.380005
| 446.730011
| 446.730011
| 898,000
|
REGN
|
2021-03-04
| 445.369995
| 451.850006
| 441
| 449.380005
| 449.380005
| 1,093,800
|
REGN
|
2021-03-05
| 451.579987
| 463.829987
| 449.299988
| 461.570007
| 461.570007
| 1,223,200
|
REGN
|
2021-03-08
| 456.48999
| 473.5
| 456.48999
| 463.190002
| 463.190002
| 1,014,300
|
REGN
|
2021-03-09
| 469.799988
| 478.130005
| 469.320007
| 470.630005
| 470.630005
| 868,400
|
REGN
|
2021-03-10
| 473.890015
| 474.980011
| 465.209991
| 467.950012
| 467.950012
| 724,700
|
REGN
|
2021-03-11
| 469
| 474.890015
| 466.730011
| 469.959991
| 469.959991
| 744,900
|
REGN
|
2021-03-12
| 467
| 471.820007
| 463.649994
| 471.459991
| 471.459991
| 552,700
|
REGN
|
2021-03-15
| 473.01001
| 484.700012
| 472.26001
| 483.940002
| 483.940002
| 728,500
|
REGN
|
2021-03-16
| 485
| 490.220001
| 479.609985
| 482.170013
| 482.170013
| 698,400
|
REGN
|
2021-03-17
| 495
| 497.709991
| 483.149994
| 496.01001
| 496.01001
| 1,101,000
|
REGN
|
2021-03-18
| 485.079987
| 491.880005
| 474.309998
| 474.679993
| 474.679993
| 921,100
|
REGN
|
2021-03-19
| 478.309998
| 482.589996
| 472.480011
| 473.700012
| 473.700012
| 1,078,200
|
REGN
|
2021-03-22
| 471.890015
| 484.609985
| 471.230011
| 483.220001
| 483.220001
| 911,700
|
REGN
|
2021-03-23
| 486.160004
| 488.720001
| 466.709991
| 469.76001
| 469.76001
| 1,086,400
|
REGN
|
2021-03-24
| 471.51001
| 472.079987
| 458.25
| 460.320007
| 460.320007
| 1,053,800
|
REGN
|
2021-03-25
| 458.309998
| 465.839996
| 451.600006
| 463.480011
| 463.480011
| 1,413,500
|
REGN
|
2021-03-26
| 461.130005
| 477.320007
| 458.440002
| 476.910004
| 476.910004
| 1,645,500
|
REGN
|
2021-03-29
| 472.339996
| 488.899994
| 471.910004
| 481.519989
| 481.519989
| 771,200
|
REGN
|
2021-03-30
| 479.839996
| 480.839996
| 469.359985
| 470.670013
| 470.670013
| 610,400
|
REGN
|
2021-03-31
| 472.640015
| 475.700012
| 470.670013
| 473.140015
| 473.140015
| 767,700
|
REGN
|
2021-04-01
| 472
| 478.149994
| 469.369995
| 474.929993
| 474.929993
| 763,100
|
REGN
|
2021-04-05
| 477.089996
| 485.279999
| 474.220001
| 484.559998
| 484.559998
| 949,000
|
REGN
|
2021-04-06
| 485.5
| 485.820007
| 476.720001
| 478.679993
| 478.679993
| 900,900
|
REGN
|
2021-04-07
| 479
| 486.950012
| 477.619995
| 481.790009
| 481.790009
| 722,200
|
REGN
|
2021-04-08
| 485.769989
| 488.98999
| 474.839996
| 476.359985
| 476.359985
| 1,245,200
|
REGN
|
2021-04-09
| 476.220001
| 480.26001
| 471.5
| 475.170013
| 475.170013
| 679,500
|
REGN
|
2021-04-12
| 481.779999
| 481.779999
| 469.799988
| 472.799988
| 472.799988
| 835,500
|
REGN
|
2021-04-13
| 476.529999
| 483.399994
| 474.600006
| 477.040009
| 477.040009
| 754,900
|
REGN
|
2021-04-14
| 478
| 486.730011
| 477.920013
| 481.160004
| 481.160004
| 595,600
|
REGN
|
2021-04-15
| 487.440002
| 499.279999
| 485.809998
| 494.640015
| 494.640015
| 950,500
|
REGN
|
2021-04-16
| 496.649994
| 506.869995
| 495.859985
| 502.600006
| 502.600006
| 1,169,400
|
REGN
|
2021-04-19
| 503.01001
| 505.970001
| 498.470001
| 499.690002
| 499.690002
| 707,800
|
REGN
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 1