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

Regeneron Pharmaceuticals (NQ: REGN )

909.48 +9.32 (+1.04%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 23, 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 29, 2016 415.22 428.91 405.06 420.09 1,148,206 +4.98(+1.20%)
Jan 28, 2016 436.00 436.70 400.00 415.11 2,296,457 -19.05(-4.39%)
Jan 27, 2016 460.63 463.24 431.51 434.16 1,225,797 -29.40(-6.34%)
Jan 26, 2016 474.40 474.40 456.25 463.56 608,783 -9.56(-2.02%)
Jan 25, 2016 468.53 482.19 465.11 473.12 920,163 -9.87(-2.04%)
Jan 22, 2016 469.43 484.57 464.23 482.99 821,119 +21.42(+4.64%)
Jan 21, 2016 462.16 469.98 454.13 461.57 889,888 -0.38(-0.08%)
Jan 20, 2016 438.53 468.82 432.05 461.95 1,229,627 +14.93(+3.34%)
Jan 19, 2016 470.20 474.44 441.88 447.02 1,219,114 -15.93(-3.44%)
Jan 15, 2016 464.59 462.95 462.95 462.95 1,350,700 -16.13(-3.37%)
Jan 14, 2016 461.85 486.52 453.16 479.08 1,193,273 +19.51(+4.25%)
Jan 13, 2016 474.85 474.85 451.39 459.57 1,396,813 -15.41(-3.24%)
Jan 12, 2016 486.00 486.99 452.67 474.98 1,717,458 -5.84(-1.21%)
Jan 11, 2016 495.05 498.70 469.80 480.82 863,036 -10.86(-2.21%)
Jan 08, 2016 505.02 511.31 490.99 491.68 793,073 -10.28(-2.05%)
Jan 07, 2016 510.50 515.35 501.91 501.96 930,595 -17.52(-3.37%)
Jan 06, 2016 499.00 524.67 496.00 519.48 887,554 +10.50(+2.06%)
Jan 05, 2016 519.38 521.50 504.06 508.98 889,353 -7.57(-1.47%)
Jan 04, 2016 531.76 532.91 507.10 516.55 1,025,685 -26.32(-4.85%)
Dec 31, 2015 542.62 542.87 542.87 542.87 310,500 -5.32(-0.97%)
Dec 30, 2015 550.54 551.88 544.69 548.19 297,514 -2.02(-0.37%)
Dec 29, 2015 542.28 553.75 541.76 550.21 520,437 +9.93(+1.84%)
Dec 28, 2015 536.45 540.72 531.58 540.28 351,106 +2.65(+0.49%)
Dec 24, 2015 535.56 537.63 537.63 537.63 169,400 +1.78(+0.33%)
Dec 23, 2015 531.06 537.48 528.41 535.85 415,822 +7.51(+1.42%)
Dec 22, 2015 535.59 539.61 526.26 528.34 622,150 -4.21(-0.79%)
Dec 21, 2015 545.95 547.09 528.28 532.55 863,270 -11.68(-2.15%)
Dec 18, 2015 548.34 552.03 542.15 544.23 1,188,304 -7.26(-1.32%)
Dec 17, 2015 560.00 563.03 551.20 551.49 619,304 -8.18(-1.46%)
Dec 16, 2015 559.09 563.79 547.55 559.67 740,131 +3.22(+0.58%)
Dec 15, 2015 543.42 557.15 540.00 556.45 782,564 +16.51(+3.06%)
Dec 14, 2015 537.14 540.43 527.05 539.94 632,645 +5.43(+1.02%)
Dec 11, 2015 538.90 547.50 532.50 534.51 699,528 -13.66(-2.49%)
Dec 10, 2015 547.24 551.69 542.55 548.17 554,349 +0.78(+0.14%)
Dec 09, 2015 553.76 562.86 543.00 547.39 566,715 -8.94(-1.61%)
Dec 08, 2015 542.87 558.00 540.00 556.33 440,857 +9.72(+1.78%)
Dec 07, 2015 559.66 560.15 544.56 546.61 492,098 -12.05(-2.16%)
Dec 04, 2015 538.09 559.30 538.00 558.66 621,603 +22.93(+4.28%)
Dec 03, 2015 547.59 549.99 534.13 535.73 748,289 -11.15(-2.04%)
Dec 02, 2015 545.01 555.88 541.21 546.88 699,141 +1.14(+0.21%)
Dec 01, 2015 549.25 550.32 536.30 545.74 651,576 +1.24(+0.23%)
Nov 30, 2015 563.99 565.68 540.26 544.50 866,314 -18.60(-3.30%)
Nov 27, 2015 564.08 566.52 559.25 563.10 466,682 +1.41(+0.25%)
Nov 25, 2015 567.96 561.69 561.69 561.69 774,100 -5.78(-1.02%)
Nov 24, 2015 567.05 569.93 560.53 567.47 674,095 -3.38(-0.59%)
Nov 23, 2015 575.99 584.59 567.06 570.85 857,052 -8.72(-1.50%)
Nov 20, 2015 583.95 587.38 576.59 579.57 745,698 -1.78(-0.31%)
Nov 19, 2015 587.00 592.59 580.58 581.35 584,779 -5.74(-0.98%)
Nov 18, 2015 571.40 588.98 571.40 587.09 707,994 +16.18(+2.83%)
Nov 17, 2015 559.44 573.35 556.79 570.91 691,909 +12.53(+2.24%)
Nov 16, 2015 550.26 559.18 545.20 558.38 574,037 +9.48(+1.73%)
Nov 13, 2015 551.19 557.25 545.12 548.90 548,667 -3.63(-0.66%)
Nov 12, 2015 566.02 566.37 551.51 552.53 579,313 -13.88(-2.45%)
Nov 11, 2015 567.50 571.75 560.15 566.41 597,593 +1.55(+0.27%)
Nov 10, 2015 559.00 565.50 551.01 564.86 571,150 +6.34(+1.14%)
Nov 09, 2015 560.83 564.56 555.82 558.52 658,333 -3.48(-0.62%)
Nov 06, 2015 561.03 566.08 552.89 562.00 666,702 -2.16(-0.38%)
Nov 05, 2015 564.94 574.25 561.00 564.16 1,035,150 +0.16(+0.03%)
Nov 04, 2015 578.01 588.05 549.50 564.00 1,525,970 -14.00(-2.42%)
Nov 03, 2015 581.00 581.00 564.50 578.00 943,945 -1.00(-0.17%)
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.