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

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 379.16 379.17 366.18 366.65 848,725 -13.12(-3.45%)
Jan 30, 2018 382.80 384.22 380.01 379.77 602,922 -3.11(-0.81%)
Jan 29, 2018 373.50 385.71 371.51 382.88 1,095,241 +8.52(+2.28%)
Jan 26, 2018 392.90 393.15 371.97 374.36 1,429,581 -17.48(-4.46%)
Jan 25, 2018 386.40 396.22 384.44 391.84 869,794 +8.52(+2.22%)
Jan 24, 2018 383.10 387.71 380.00 383.32 712,736 +1.61(+0.42%)
Jan 23, 2018 374.47 383.95 373.27 381.71 822,579 +5.85(+1.56%)
Jan 22, 2018 374.44 376.01 370.62 375.86 759,286 +4.33(+1.17%)
Jan 19, 2018 372.17 376.47 370.96 371.53 665,014 +0.25(+0.07%)
Jan 18, 2018 374.21 374.71 369.03 371.28 596,362 -2.79(-0.75%)
Jan 17, 2018 373.86 378.70 370.28 374.07 738,804 +3.86(+1.04%)
Jan 16, 2018 368.92 374.81 367.35 370.21 1,001,808 +3.25(+0.89%)
Jan 12, 2018 366.96 366.96 366.96 0 -1.30(-0.35%)
Jan 11, 2018 367.00 370.09 363.01 368.26 627,663 +1.80(+0.49%)
Jan 10, 2018 365.60 366.46 805,830 -2.19(-0.59%)
Jan 09, 2018 372.61 378.58 368.12 368.65 1,206,893 -3.87(-1.04%)
Jan 08, 2018 384.40 387.33 371.26 372.52 1,117,703 -12.58(-3.27%)
Jan 05, 2018 385.85 388.79 381.95 385.10 461,928 +2.15(+0.56%)
Jan 04, 2018 394.50 394.95 382.40 382.95 649,761 -10.83(-2.75%)
Jan 03, 2018 383.14 396.78 381.14 393.78 720,536 +11.18(+2.92%)
Jan 02, 2018 379.48 381.14 377.11 382.60 621,703 +6.64(+1.77%)
Dec 29, 2017 375.96 375.96 375.96 0 -6.86(-1.79%)
Dec 28, 2017 385.27 387.12 378.89 382.82 354,936 -1.27(-0.33%)
Dec 27, 2017 387.95 389.31 382.87 384.09 409,398 -3.34(-0.86%)
Dec 26, 2017 381.18 388.00 379.29 387.43 454,498 +6.43(+1.69%)
Dec 22, 2017 383.50 385.27 377.08 381.00 413,038 -3.14(-0.82%)
Dec 21, 2017 381.85 390.55 381.18 384.14 506,164 +1.25(+0.33%)
Dec 20, 2017 385.35 387.84 381.18 382.89 516,468 -2.83(-0.73%)
Dec 19, 2017 382.62 390.42 381.48 385.72 576,622 +2.33(+0.61%)
Dec 18, 2017 390.91 390.91 382.90 383.39 623,701 -5.56(-1.43%)
Dec 15, 2017 387.19 389.59 382.00 388.95 1,271,176 +5.83(+1.52%)
Dec 14, 2017 388.06 388.81 380.75 383.12 424,546 -3.55(-0.92%)
Dec 13, 2017 382.05 389.82 380.34 386.67 569,947 +4.95(+1.30%)
Dec 12, 2017 380.65 382.47 375.50 381.72 456,416 +0.40(+0.10%)
Dec 11, 2017 383.37 387.50 379.09 381.32 512,724 +0.54(+0.14%)
Dec 08, 2017 375.52 384.07 373.00 380.78 663,918 +7.17(+1.92%)
Dec 07, 2017 375.81 379.09 371.39 373.61 513,407 -1.52(-0.41%)
Dec 06, 2017 370.38 376.98 366.66 375.13 694,407 +2.79(+0.75%)
Dec 05, 2017 378.61 385.63 371.51 372.34 792,466 -6.03(-1.59%)
Dec 04, 2017 375.50 382.52 375.50 378.37 1,075,070 +4.90(+1.31%)
Dec 01, 2017 356.37 377.40 355.03 373.47 1,819,538 +11.61(+3.21%)
Nov 30, 2017 358.57 362.50 354.73 361.86 1,221,442 +3.23(+0.90%)
Nov 29, 2017 369.60 371.39 353.14 358.63 2,652,271 -7.37(-2.01%)
Nov 28, 2017 370.78 371.76 361.33 366.00 1,531,976 -8.53(-2.28%)
Nov 27, 2017 379.00 384.00 372.74 374.53 1,194,514 -10.32(-2.68%)
Nov 24, 2017 388.40 392.99 384.25 384.85 250,593 -2.69(-0.69%)
Nov 22, 2017 384.55 388.39 384.50 387.54 367,535 +3.10(+0.81%)
Nov 21, 2017 385.00 388.22 383.30 384.44 784,720 -0.78(-0.20%)
Nov 20, 2017 391.74 393.32 383.42 385.22 845,715 -6.37(-1.63%)
Nov 17, 2017 393.08 396.36 390.52 391.59 669,073 -3.10(-0.79%)
Nov 16, 2017 386.99 395.66 381.64 394.69 665,872 +8.39(+2.17%)
Nov 15, 2017 384.87 389.03 383.81 386.30 753,795 +1.50(+0.39%)
Nov 14, 2017 392.75 395.59 383.83 384.80 1,108,542 -8.82(-2.24%)
Nov 13, 2017 398.26 402.13 391.21 393.62 1,417,478 -10.92(-2.70%)
Nov 10, 2017 405.45 405.75 398.37 404.54 771,161 -1.67(-0.41%)
Nov 09, 2017 409.44 414.02 396.53 406.21 942,527 -8.96(-2.16%)
Nov 08, 2017 418.01 432.50 405.00 415.17 1,310,373 +10.78(+2.67%)
Nov 07, 2017 407.26 411.67 401.76 404.39 785,941 -2.24(-0.55%)
Nov 06, 2017 410.01 416.89 406.50 406.63 833,660 -1.78(-0.44%)
Nov 03, 2017 400.02 408.55 400.02 408.41 896,616 +10.96(+2.76%)
Nov 02, 2017 400.00 402.99 397.00 397.45 1,453,298 +0.45(+0.11%)
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.