Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

893.08 +0.60 (+0.07%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 388.63 393.00 373.14 376.71 889,597 -14.59(-3.73%)
Apr 28, 2016 387.11 401.78 385.00 391.30 924,362 +1.02(+0.26%)
Apr 27, 2016 406.91 406.91 386.36 390.28 975,373 -16.38(-4.03%)
Apr 26, 2016 406.77 411.41 404.33 406.66 430,965 -0.26(-0.06%)
Apr 25, 2016 408.21 408.94 403.26 406.92 376,440 +2.54(+0.63%)
Apr 22, 2016 406.61 411.58 394.50 404.38 849,430 -5.19(-1.27%)
Apr 21, 2016 400.69 411.83 398.00 409.57 735,999 +9.82(+2.46%)
Apr 20, 2016 406.21 406.90 396.00 399.75 979,014 -14.03(-3.39%)
Apr 19, 2016 421.38 422.37 411.40 413.78 688,325 -8.60(-2.04%)
Apr 18, 2016 407.38 423.95 405.59 422.38 952,602 +15.65(+3.85%)
Apr 15, 2016 408.86 409.77 400.89 406.73 470,069 -0.10(-0.02%)
Apr 14, 2016 412.16 414.58 401.81 406.83 452,221 -3.69(-0.90%)
Apr 13, 2016 411.24 415.00 406.00 410.52 606,250 +2.45(+0.60%)
Apr 12, 2016 396.33 410.49 394.20 408.07 1,047,289 +11.93(+3.01%)
Apr 11, 2016 407.37 407.37 392.92 396.14 1,084,677 -8.80(-2.17%)
Apr 08, 2016 420.90 424.00 401.70 404.94 1,223,074 -13.54(-3.24%)
Apr 07, 2016 425.00 433.93 417.02 418.48 1,239,223 -8.72(-2.04%)
Apr 06, 2016 404.21 428.05 404.21 427.20 1,478,227 +23.55(+5.83%)
Apr 05, 2016 401.85 411.85 399.29 403.65 1,025,937 -1.65(-0.41%)
Apr 04, 2016 403.69 411.33 399.06 405.30 1,205,247 +0.05(+0.01%)
Apr 01, 2016 373.99 411.98 360.81 405.25 3,184,737 +44.81(+12.43%)
Mar 31, 2016 361.02 364.84 358.63 360.44 930,056 +0.76(+0.21%)
Mar 30, 2016 369.72 373.99 359.15 359.68 699,721 -7.69(-2.09%)
Mar 29, 2016 363.89 369.64 357.56 367.37 663,451 +3.52(+0.97%)
Mar 28, 2016 372.98 374.92 363.32 363.85 475,710 -6.95(-1.87%)
Mar 24, 2016 363.46 370.80 370.80 370.80 1,047,500 +5.42(+1.48%)
Mar 23, 2016 378.85 384.31 365.14 365.38 694,485 -12.93(-3.42%)
Mar 22, 2016 367.91 380.82 367.25 378.31 724,527 +7.27(+1.96%)
Mar 21, 2016 363.86 375.92 360.53 371.04 772,018 +6.53(+1.79%)
Mar 18, 2016 367.64 370.40 356.75 364.51 1,583,460 -0.96(-0.26%)
Mar 17, 2016 366.31 369.50 348.96 365.47 1,498,924 -2.99(-0.81%)
Mar 16, 2016 367.00 381.00 360.00 368.46 1,096,786 +1.24(+0.34%)
Mar 15, 2016 369.96 372.28 359.17 367.22 1,037,511 -6.05(-1.62%)
Mar 14, 2016 378.55 379.10 370.65 373.27 1,078,067 -3.85(-1.02%)
Mar 11, 2016 382.67 383.57 375.53 377.12 833,210 -0.44(-0.12%)
Mar 10, 2016 376.88 380.59 373.63 377.56 1,256,200 +2.81(+0.75%)
Mar 09, 2016 388.53 389.61 373.81 374.75 1,593,237 -20.06(-5.08%)
Mar 08, 2016 405.40 408.29 392.65 394.81 709,138 -13.47(-3.30%)
Mar 07, 2016 401.79 411.24 399.61 408.28 630,293 +4.46(+1.10%)
Mar 04, 2016 404.55 413.85 395.95 403.82 791,729 +1.88(+0.47%)
Mar 03, 2016 406.23 409.44 395.21 401.94 780,431 -5.87(-1.44%)
Mar 02, 2016 410.00 419.00 405.26 407.81 782,186 -2.40(-0.59%)
Mar 01, 2016 387.86 410.21 384.02 410.21 921,091 +26.19(+6.82%)
Feb 29, 2016 396.24 397.12 383.06 384.02 795,589 -10.21(-2.59%)
Feb 26, 2016 396.92 398.60 387.64 394.23 594,515 +0.24(+0.06%)
Feb 25, 2016 396.36 402.81 390.49 393.99 671,883 +0.36(+0.09%)
Feb 24, 2016 383.69 394.75 377.30 393.63 713,832 +6.80(+1.76%)
Feb 23, 2016 392.00 399.69 386.07 386.83 617,457 -8.96(-2.26%)
Feb 22, 2016 399.05 405.71 394.39 395.79 773,819 +0.81(+0.21%)
Feb 19, 2016 386.45 396.24 380.02 394.98 605,250 +7.68(+1.98%)
Feb 18, 2016 395.65 404.70 386.01 387.30 729,536 -9.96(-2.51%)
Feb 17, 2016 393.73 398.75 385.09 397.26 842,117 +5.50(+1.40%)
Feb 16, 2016 386.40 393.95 382.22 391.76 1,094,001 +12.75(+3.36%)
Feb 12, 2016 371.36 379.01 379.01 379.01 728,200 +11.77(+3.20%)
Feb 11, 2016 358.30 375.98 357.01 367.24 941,807 -0.24(-0.07%)
Feb 10, 2016 370.02 378.19 363.00 367.48 1,232,394 +1.51(+0.41%)
Feb 09, 2016 357.00 388.00 351.75 365.97 2,111,974 -24.56(-6.29%)
Feb 08, 2016 380.70 393.64 376.61 390.53 1,224,566 -6.08(-1.53%)
Feb 05, 2016 416.10 420.53 393.07 396.61 1,432,659 -15.98(-3.87%)
Feb 04, 2016 417.17 437.52 408.12 412.59 1,284,408 -8.42(-2.00%)
Feb 03, 2016 413.05 422.49 392.35 421.01 1,248,378 +11.12(+2.71%)
Feb 02, 2016 412.68 415.63 402.23 409.89 887,516 -8.38(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.