Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

838.20 -84.59 (-9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 875.00 883.15 815.99 838.20 2,291,640 -84.59(-9.17%)
Oct 30, 2024 919.73 935.86 914.85 922.79 628,695 -4.54(-0.49%)
Oct 29, 2024 927.20 932.38 923.75 927.33 680,437 -1.28(-0.14%)
Oct 28, 2024 934.78 943.27 927.20 928.61 578,683 -4.41(-0.47%)
Oct 25, 2024 930.23 943.83 930.23 933.02 547,779 +4.12(+0.44%)
Oct 24, 2024 945.71 952.02 928.50 928.90 523,424 -12.49(-1.33%)
Oct 23, 2024 951.80 959.60 932.53 941.39 850,299 -20.95(-2.18%)
Oct 22, 2024 963.00 972.75 919.42 962.34 1,511,727 -6.16(-0.64%)
Oct 21, 2024 985.90 991.24 967.90 968.50 794,286 -22.18(-2.24%)
Oct 18, 2024 998.00 1003 989.77 990.68 869,229 -7.55(-0.76%)
Oct 17, 2024 1010 1013 997.67 998.23 739,683 -9.73(-0.97%)
Oct 16, 2024 1012 1021 1007 1008 367,140 -8.57(-0.84%)
Oct 15, 2024 1017 1024 1004 1017 514,390 +2.28(+0.22%)
Oct 14, 2024 1018 1024 1009 1014 497,325 -1.42(-0.14%)
Oct 11, 2024 1003 1018 996.28 1016 482,156 +16.65(+1.67%)
Oct 10, 2024 1012 1014 998.17 999.02 510,916 -13.17(-1.30%)
Oct 09, 2024 1007 1015 1001 1012 598,309 +6.93(+0.69%)
Oct 08, 2024 1002 1008 993.00 1005 736,046 +9.21(+0.92%)
Oct 07, 2024 1011 1012 992.79 996.05 583,555 -16.77(-1.66%)
Oct 04, 2024 1015 1023 1007 1013 1,071,801 -1.77(-0.17%)
Oct 03, 2024 1038 1039 1011 1015 797,553 -25.68(-2.47%)
Oct 02, 2024 1040 1046 1026 1040 687,009 -6.64(-0.63%)
Oct 01, 2024 1054 1062 1040 1047 599,375 -4.33(-0.41%)
Sep 30, 2024 1041 1058 1040 1051 599,970 +8.55(+0.82%)
Sep 27, 2024 1044 1070 1037 1043 659,728 +2.73(+0.26%)
Sep 26, 2024 1062 1063 1030 1040 691,562 +8.81(+0.85%)
Sep 25, 2024 1049 1049 1008 1031 1,002,924 -14.83(-1.42%)
Sep 24, 2024 1076 1080 1022 1046 1,695,166 -46.00(-4.21%)
Sep 23, 2024 1148 1155 1081 1092 1,168,466 -53.05(-4.63%)
Sep 20, 2024 1146 1149 1136 1145 913,954 -5.16(-0.45%)
Sep 19, 2024 1150 1166 1148 1150 596,687 +11.38(+1.00%)
Sep 18, 2024 1151 1156 1138 1139 328,222 -7.94(-0.69%)
Sep 17, 2024 1151 1151 1135 1147 348,662 -6.33(-0.55%)
Sep 16, 2024 1162 1162 1152 1153 346,864 -0.27(-0.02%)
Sep 13, 2024 1161 1171 1150 1153 353,636 -11.11(-0.95%)
Sep 12, 2024 1138 1168 1127 1164 569,008 +23.01(+2.02%)
Sep 11, 2024 1137 1143 1113 1141 481,946 +5.10(+0.45%)
Sep 10, 2024 1144 1144 1123 1136 356,459 -8.42(-0.74%)
Sep 09, 2024 1137 1151 1133 1145 513,285 +13.27(+1.17%)
Sep 06, 2024 1150 1153 1129 1132 616,628 -19.06(-1.66%)
Sep 05, 2024 1175 1175 1143 1151 534,305 -28.81(-2.44%)
Sep 04, 2024 1169 1182 1163 1179 333,033 +10.56(+0.90%)
Sep 03, 2024 1179 1193 1163 1169 579,180 -15.88(-1.34%)
Aug 30, 2024 1179 1191 1171 1185 405,355 +5.76(+0.49%)
Aug 29, 2024 1205 1211 1175 1179 538,651 -20.36(-1.70%)
Aug 28, 2024 1196 1207 1190 1199 308,324 -2.47(-0.21%)
Aug 27, 2024 1199 1211 1197 1202 295,490 +2.39(+0.20%)
Aug 26, 2024 1199 1207 1196 1199 239,724 +0.25(+0.02%)
Aug 23, 2024 1196 1202 1190 1199 352,603 +11.46(+0.96%)
Aug 22, 2024 1190 1192 1180 1188 310,230 +2.32(+0.20%)
Aug 21, 2024 1195 1203 1184 1185 342,547 -6.89(-0.58%)
Aug 20, 2024 1197 1202 1186 1192 372,248 -4.65(-0.39%)
Aug 19, 2024 1180 1198 1178 1197 445,917 +17.57(+1.49%)
Aug 16, 2024 1175 1185 1167 1179 564,440 +3.98(+0.34%)
Aug 15, 2024 1167 1178 1155 1175 569,792 +18.47(+1.60%)
Aug 14, 2024 1152 1161 1139 1157 443,132 -1.47(-0.13%)
Aug 13, 2024 1126 1160 1123 1158 572,333 +37.24(+3.32%)
Aug 12, 2024 1125 1130 1110 1121 501,095 -10.15(-0.90%)
Aug 09, 2024 1113 1133 1111 1131 416,608 +17.89(+1.61%)
Aug 08, 2024 1075 1115 1069 1113 631,724 +45.55(+4.27%)
Aug 07, 2024 1074 1077 1061 1068 502,529 +1.61(+0.15%)
Aug 06, 2024 1064 1091 1064 1066 445,443 -5.09(-0.48%)
Aug 05, 2024 1082 1090 1050 1071 619,684 -10.91(-1.01%)
Aug 02, 2024 1100 1115 1072 1082 646,957 -10.95(-1.00%)
Aug 01, 2024 1061 1101 1042 1093 897,764 +13.95(+1.29%)
Jul 31, 2024 1082 1091 1073 1079 522,698 +1.39(+0.13%)
Jul 30, 2024 1083 1092 1067 1078 358,023 +0.61(+0.06%)
Jul 29, 2024 1074 1085 1073 1077 301,096 -1.44(-0.13%)
Jul 26, 2024 1068 1091 1068 1079 380,900 +14.44(+1.36%)
Jul 25, 2024 1071 1103 1062 1064 528,326 +3.33(+0.31%)
Jul 24, 2024 1056 1066 1053 1061 453,361 +5.29(+0.50%)
Jul 23, 2024 1078 1078 1055 1056 312,043 -14.17(-1.32%)
Jul 22, 2024 1075 1079 1065 1070 299,551 +6.14(+0.58%)
Jul 19, 2024 1072 1077 1061 1064 452,212 -3.66(-0.34%)
Jul 18, 2024 1091 1099 1065 1067 396,176 -18.36(-1.69%)
Jul 17, 2024 1093 1100 1077 1086 464,477 -9.37(-0.86%)
Jul 16, 2024 1088 1100 1079 1095 282,365 +12.88(+1.19%)
Jul 15, 2024 1097 1100 1079 1082 434,618 -17.94(-1.63%)
Jul 12, 2024 1092 1106 1085 1100 471,501 +19.78(+1.83%)
Jul 11, 2024 1066 1091 1066 1080 444,419 +9.15(+0.85%)
Jul 10, 2024 1057 1072 1053 1071 263,947 +17.09(+1.62%)
Jul 09, 2024 1056 1059 1040 1054 268,404 +1.78(+0.17%)
Jul 08, 2024 1040 1055 1037 1052 366,214 +18.02(+1.74%)
Jul 05, 2024 1027 1040 1026 1034 418,306 +10.14(+0.99%)
Jul 03, 2024 1042 1047 1012 1024 378,344 -20.57(-1.97%)
Jul 02, 2024 1054 1058 1030 1045 364,284 -12.36(-1.17%)
Jul 01, 2024 1047 1070 1045 1057 383,197 +5.99(+0.57%)
Jun 28, 2024 1055 1057 1042 1051 750,620 +0.17(+0.02%)
Jun 27, 2024 1071 1073 1047 1051 507,719 -18.30(-1.71%)
Jun 26, 2024 1067 1075 1050 1069 533,675 -2.03(-0.19%)
Jun 25, 2024 1068 1081 1066 1071 521,649 +7.30(+0.69%)
Jun 24, 2024 1060 1068 1052 1064 518,447 +10.75(+1.02%)
Jun 21, 2024 1048 1060 1041 1053 1,294,239 +8.75(+0.84%)
Jun 20, 2024 1038 1046 1028 1044 590,555 +5.28(+0.51%)
Jun 18, 2024 1046 1052 1036 1039 379,260 -6.26(-0.60%)
Jun 17, 2024 1037 1050 1026 1045 446,152 +8.85(+0.85%)
Jun 14, 2024 1024 1043 1018 1037 353,918 +9.97(+0.97%)
Jun 13, 2024 1023 1031 1018 1027 315,366 -1.12(-0.11%)
Jun 12, 2024 1015 1030 1009 1028 453,615 +17.13(+1.70%)
Jun 11, 2024 998.08 1017 997.84 1011 448,223 +8.81(+0.88%)
Jun 10, 2024 998.45 1003 992.22 1002 250,887 -1.22(-0.12%)
Jun 07, 2024 999.00 1007 994.44 1003 250,101 +2.16(+0.22%)
Jun 06, 2024 1005 1016 997.73 1001 439,735 -5.08(-0.51%)
Jun 05, 2024 993.44 1015 989.77 1006 385,546 +12.58(+1.27%)
Jun 04, 2024 989.79 1000 986.64 993.29 340,442 +3.81(+0.39%)
Jun 03, 2024 980.16 1001 979.26 989.48 532,994 +9.32(+0.95%)
May 31, 2024 969.14 980.92 967.43 980.16 833,570 +10.25(+1.06%)
May 30, 2024 965.58 971.86 952.30 969.91 444,018 +3.42(+0.35%)
May 29, 2024 970.00 971.24 958.63 966.49 346,744 -6.67(-0.69%)
May 28, 2024 974.86 978.93 963.41 973.16 336,856 -11.86(-1.20%)
May 24, 2024 984.04 995.40 983.16 985.02 259,280 +4.45(+0.45%)
May 23, 2024 985.43 991.71 975.73 980.57 315,730 -3.23(-0.33%)
May 22, 2024 993.00 997.87 981.57 983.80 308,654 -10.15(-1.02%)
May 21, 2024 987.99 995.92 982.97 993.95 331,611 +6.68(+0.68%)
May 20, 2024 980.42 987.99 978.21 987.27 317,866 +4.98(+0.51%)
May 17, 2024 969.27 982.77 966.00 982.29 386,561 +14.31(+1.48%)
May 16, 2024 978.27 978.30 967.41 967.98 407,582 -10.23(-1.05%)
May 15, 2024 988.00 988.96 966.34 978.21 593,460 -6.43(-0.65%)
May 14, 2024 980.00 987.80 970.95 984.64 308,034 +7.68(+0.79%)
May 13, 2024 980.00 982.58 970.99 976.96 284,349 +3.16(+0.32%)
May 10, 2024 970.00 979.98 966.85 973.80 351,357 +5.80(+0.60%)
May 09, 2024 959.59 969.98 956.76 968.00 281,945 +12.24(+1.28%)
May 08, 2024 969.90 971.86 952.14 955.76 424,925 -14.21(-1.46%)
May 07, 2024 967.88 970.56 957.10 969.97 362,319 +11.33(+1.18%)
May 06, 2024 958.00 962.10 950.27 958.64 352,000 +1.64(+0.17%)
May 03, 2024 926.94 958.13 926.94 957.00 547,375 +19.39(+2.07%)
May 02, 2024 900.00 943.77 891.30 937.61 1,066,968 +34.13(+3.78%)
May 01, 2024 889.41 913.21 888.52 903.48 594,985 +12.82(+1.44%)
Apr 30, 2024 892.11 896.85 885.01 890.66 636,697 -1.82(-0.20%)
Apr 29, 2024 883.20 897.78 883.20 892.48 369,921 +9.28(+1.05%)
Apr 26, 2024 881.72 887.48 875.23 883.20 505,653 -7.48(-0.84%)
Apr 25, 2024 911.09 915.00 876.75 890.68 576,809 -15.86(-1.75%)
Apr 24, 2024 906.90 915.70 904.41 906.54 373,707 -0.78(-0.09%)
Apr 23, 2024 905.66 912.74 903.83 907.32 341,152 +7.16(+0.80%)
Apr 22, 2024 904.54 908.67 897.45 900.16 351,367 +3.34(+0.37%)
Apr 19, 2024 913.97 920.73 891.46 896.82 507,468 +2.83(+0.32%)
Apr 18, 2024 901.26 908.81 891.67 893.99 450,592 -7.20(-0.80%)
Apr 17, 2024 903.88 911.64 899.90 901.19 468,670 +7.05(+0.79%)
Apr 16, 2024 897.22 901.07 890.43 894.14 615,755 -4.42(-0.49%)
Apr 15, 2024 915.37 921.12 895.09 898.56 656,395 -6.14(-0.68%)
Apr 12, 2024 911.55 912.22 898.26 904.70 665,282 -15.62(-1.70%)
Apr 11, 2024 928.58 930.63 907.33 920.32 617,176 -15.88(-1.70%)
Apr 10, 2024 935.02 937.87 923.44 936.20 389,726 -7.69(-0.81%)
Apr 09, 2024 941.39 949.20 938.00 943.89 305,902 +5.41(+0.58%)
Apr 08, 2024 939.16 942.99 935.51 938.48 330,918 -4.22(-0.45%)
Apr 05, 2024 939.31 949.83 934.87 942.70 363,546 +5.68(+0.61%)
Apr 04, 2024 962.20 962.20 935.36 937.02 410,831 -13.93(-1.46%)
Apr 03, 2024 955.00 961.68 950.43 950.95 413,477 -3.73(-0.39%)
Apr 02, 2024 961.44 961.44 951.02 954.68 438,125 -14.63(-1.51%)
Apr 01, 2024 964.73 970.20 954.09 969.31 360,628 +6.82(+0.71%)
Mar 28, 2024 970.38 970.79 959.25 962.49 461,868 -3.81(-0.39%)
Mar 27, 2024 971.04 976.75 962.41 966.30 314,756 +2.75(+0.29%)
Mar 26, 2024 961.99 966.68 957.77 963.55 386,834 +2.46(+0.26%)
Mar 25, 2024 954.01 964.98 952.47 961.09 322,284 -6.15(-0.64%)
Mar 22, 2024 973.00 977.39 966.47 967.24 274,407 -0.77(-0.08%)
Mar 21, 2024 974.75 979.25 968.00 968.01 435,149 +1.05(+0.11%)
Mar 20, 2024 959.06 967.20 947.37 966.96 579,358 +3.30(+0.34%)
Mar 19, 2024 965.11 969.16 959.14 963.66 365,329 +3.74(+0.39%)
Mar 18, 2024 970.00 970.71 959.49 959.92 360,153 -4.55(-0.47%)
Mar 15, 2024 956.47 968.51 953.73 964.47 1,090,504 +5.43(+0.57%)
Mar 14, 2024 966.30 969.18 950.97 959.04 507,295 -6.43(-0.67%)
Mar 13, 2024 979.82 979.82 963.83 965.47 386,173 -5.10(-0.53%)
Mar 12, 2024 964.44 975.93 963.00 970.57 359,030 +6.13(+0.64%)
Mar 11, 2024 971.09 979.76 960.44 964.44 355,647 -4.39(-0.45%)
Mar 08, 2024 973.34 976.00 962.82 968.83 354,445 -4.48(-0.46%)
Mar 07, 2024 971.13 979.25 969.88 973.31 380,858 +1.21(+0.12%)
Mar 06, 2024 959.23 974.18 955.56 972.10 366,436 +6.89(+0.71%)
Mar 05, 2024 972.72 977.67 953.29 965.21 408,121 -5.98(-0.62%)
Mar 04, 2024 982.82 985.21 966.22 971.19 455,589 -11.63(-1.18%)
Mar 01, 2024 967.50 988.13 966.09 982.82 370,544 +16.73(+1.73%)
Feb 29, 2024 989.91 990.30 965.16 966.09 792,164 -21.52(-2.18%)
Feb 28, 2024 995.00 998.33 987.61 987.61 485,974 -5.74(-0.58%)
Feb 27, 2024 989.00 995.41 975.22 993.35 464,478 +4.07(+0.41%)
Feb 26, 2024 977.55 995.97 975.00 989.28 541,306 +8.08(+0.82%)
Feb 23, 2024 975.00 985.64 969.15 981.20 439,622 +16.31(+1.69%)
Feb 22, 2024 953.57 973.00 947.85 964.89 614,742 +12.05(+1.26%)
Feb 21, 2024 952.00 958.00 945.70 952.84 300,476 +5.97(+0.63%)
Feb 20, 2024 950.00 963.00 943.73 946.87 417,733 -1.18(-0.12%)
Feb 16, 2024 953.44 956.52 944.12 948.05 367,432 -6.68(-0.70%)
Feb 15, 2024 951.67 958.74 948.93 954.73 334,350 +6.91(+0.73%)
Feb 14, 2024 943.10 951.83 936.70 947.82 373,517 +7.79(+0.83%)
Feb 13, 2024 946.17 947.46 933.80 940.03 523,812 -7.03(-0.74%)
Feb 12, 2024 952.39 954.53 941.01 947.06 603,837 -6.36(-0.67%)
Feb 09, 2024 948.00 957.51 945.85 953.42 613,778 +6.99(+0.74%)
Feb 08, 2024 934.79 947.24 930.04 946.43 516,976 +7.94(+0.85%)
Feb 07, 2024 940.00 954.30 933.46 938.49 456,430 +0.68(+0.07%)
Feb 06, 2024 940.00 945.46 927.52 937.81 460,422 +1.48(+0.16%)
Feb 05, 2024 931.87 939.50 923.03 936.33 703,771 -8.85(-0.94%)
Feb 02, 2024 971.23 973.99 939.31 945.18 752,001 -12.60(-1.32%)
Feb 01, 2024 945.61 964.93 937.47 957.78 519,754 +15.00(+1.59%)
Jan 31, 2024 961.05 965.66 941.19 942.78 601,924 -16.95(-1.77%)
Jan 30, 2024 956.00 960.21 945.10 959.73 373,960 +3.93(+0.41%)
Jan 29, 2024 946.12 957.67 943.84 955.80 530,011 +15.75(+1.68%)
Jan 26, 2024 952.00 958.15 939.06 940.05 460,541 -8.82(-0.93%)
Jan 25, 2024 957.60 957.75 945.00 948.87 394,037 +0.63(+0.07%)
Jan 24, 2024 957.03 957.03 945.49 948.24 390,510 -6.34(-0.66%)
Jan 23, 2024 943.34 955.31 941.70 954.58 568,273 +11.75(+1.25%)
Jan 22, 2024 936.48 943.92 922.00 942.83 530,631 +9.43(+1.01%)
Jan 19, 2024 933.18 937.99 928.64 933.40 716,494 +3.40(+0.37%)
Jan 18, 2024 923.97 937.39 917.70 930.00 513,648 +0.87(+0.09%)
Jan 17, 2024 939.76 942.99 921.68 929.13 526,738 -8.19(-0.87%)
Jan 16, 2024 931.21 937.48 929.12 937.32 761,362 +4.12(+0.44%)
Jan 12, 2024 925.00 935.37 921.00 933.20 560,034 +17.23(+1.88%)
Jan 11, 2024 902.92 916.92 899.07 915.97 521,275 +9.81(+1.08%)
Jan 10, 2024 895.65 907.22 894.62 906.16 382,256 +3.47(+0.38%)
Jan 09, 2024 895.37 903.28 888.82 902.69 499,307 -0.19(-0.02%)
Jan 08, 2024 890.00 903.60 881.01 902.88 723,173 -10.29(-1.13%)
Jan 05, 2024 905.00 922.71 904.00 913.17 486,060 +1.00(+0.11%)
Jan 04, 2024 917.78 924.89 909.21 912.17 557,395 -5.39(-0.59%)
Jan 03, 2024 906.80 923.60 901.00 917.56 768,858 +12.56(+1.39%)
Jan 02, 2024 873.91 905.29 871.39 905.00 1,000,910 +26.71(+3.04%)
Dec 29, 2023 877.91 883.34 875.62 878.29 534,336 -3.41(-0.39%)
Dec 28, 2023 874.27 895.49 874.27 881.70 637,479 +7.33(+0.84%)
Dec 27, 2023 847.66 899.86 844.56 874.37 1,273,928 +24.84(+2.92%)
Dec 26, 2023 848.53 850.14 842.72 849.53 306,187 +2.81(+0.33%)
Dec 22, 2023 846.27 851.16 843.39 846.72 742,783 +4.84(+0.57%)
Dec 21, 2023 843.48 847.29 838.46 841.88 332,679 +0.09(+0.01%)
Dec 20, 2023 850.00 850.00 841.30 841.79 515,962 -6.60(-0.78%)
Dec 19, 2023 852.96 854.43 844.18 848.39 844,221 -2.48(-0.29%)
Dec 18, 2023 853.78 857.90 848.59 850.87 627,528 -8.27(-0.96%)
Dec 15, 2023 876.12 887.94 854.02 859.14 1,794,190 -16.86(-1.92%)
Dec 14, 2023 873.81 878.69 867.11 876.00 598,131 -0.12(-0.01%)
Dec 13, 2023 863.13 879.46 862.79 876.12 638,212 +12.36(+1.43%)
Dec 12, 2023 848.85 866.71 846.71 863.76 500,531 +15.34(+1.81%)
Dec 11, 2023 838.44 849.73 838.44 848.42 458,672 +8.28(+0.99%)
Dec 08, 2023 844.33 848.02 839.55 840.14 388,118 -9.04(-1.06%)
Dec 07, 2023 840.00 850.27 831.19 849.18 567,363 +13.43(+1.61%)
Dec 06, 2023 825.55 842.00 824.22 835.75 554,065 +14.85(+1.81%)
Dec 05, 2023 817.81 823.68 809.24 820.90 319,427 -2.42(-0.29%)
Dec 04, 2023 804.55 824.61 802.55 823.32 508,436 +8.46(+1.04%)
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.