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
README.md exists but content is empty. Use the Edit dataset card button to edit it.
Downloads last month
37
Edit dataset card