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

Regeneron Pharmaceuticals (NQ: REGN )

896.17 -2.39 (-0.27%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 16, 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 (%)
Mar 31, 2021 472.64 475.70 470.67 473.14 767,577 +2.47(+0.52%)
Mar 30, 2021 479.84 480.84 469.36 470.67 610,439 -10.85(-2.25%)
Mar 29, 2021 472.34 488.90 471.91 481.52 771,233 +4.61(+0.97%)
Mar 26, 2021 461.13 477.32 458.44 476.91 1,645,400 +13.43(+2.90%)
Mar 25, 2021 457.55 465.84 451.60 463.48 1,413,506 +3.16(+0.69%)
Mar 24, 2021 471.51 472.08 458.25 460.32 1,053,482 -9.44(-2.01%)
Mar 23, 2021 486.16 488.72 466.71 469.76 1,085,919 -13.46(-2.79%)
Mar 22, 2021 471.89 484.61 471.23 483.22 911,710 +9.52(+2.01%)
Mar 19, 2021 478.31 482.59 472.48 473.70 1,078,300 -0.98(-0.21%)
Mar 18, 2021 485.08 491.88 474.31 474.68 921,298 -21.33(-4.30%)
Mar 17, 2021 495.00 497.70 483.15 496.01 1,100,941 +13.84(+2.87%)
Mar 16, 2021 485.00 490.22 479.61 482.17 698,185 -1.77(-0.37%)
Mar 15, 2021 473.01 484.70 472.26 483.94 728,781 +12.48(+2.65%)
Mar 12, 2021 467.00 471.82 463.65 471.46 552,700 +1.50(+0.32%)
Mar 11, 2021 469.00 474.89 466.73 469.96 744,915 +2.01(+0.43%)
Mar 10, 2021 474.89 474.98 465.21 467.95 724,732 -2.68(-0.57%)
Mar 09, 2021 469.80 478.13 469.32 470.63 868,437 +7.44(+1.61%)
Mar 08, 2021 456.49 473.50 456.49 463.19 1,014,258 +1.62(+0.35%)
Mar 05, 2021 451.58 463.83 449.30 461.57 1,223,500 +12.19(+2.71%)
Mar 04, 2021 445.37 451.85 441.00 449.38 1,092,701 +2.65(+0.59%)
Mar 03, 2021 456.14 458.65 446.38 446.73 897,331 -8.13(-1.79%)
Mar 02, 2021 463.13 466.00 454.35 454.86 759,155 -8.19(-1.77%)
Mar 01, 2021 454.49 463.85 453.83 463.05 856,544 +12.48(+2.77%)
Feb 26, 2021 455.84 457.17 445.57 450.57 1,193,600 -2.62(-0.58%)
Feb 25, 2021 460.31 465.00 448.33 453.19 1,125,287 -5.41(-1.18%)
Feb 24, 2021 466.11 469.47 457.17 458.60 1,103,036 -9.43(-2.01%)
Feb 23, 2021 457.02 468.96 448.00 468.03 1,704,467 +7.45(+1.62%)
Feb 22, 2021 467.27 468.27 459.90 460.58 1,343,044 -9.79(-2.08%)
Feb 19, 2021 478.25 483.68 470.27 470.37 1,129,900 -6.66(-1.40%)
Feb 18, 2021 479.90 481.76 475.83 477.03 1,124,849 -4.65(-0.97%)
Feb 17, 2021 478.41 484.38 476.56 481.68 1,010,735 +0.97(+0.20%)
Feb 16, 2021 488.33 492.00 478.44 480.71 1,362,712 -4.91(-1.01%)
Feb 12, 2021 494.25 494.48 482.85 485.62 1,295,600 -4.92(-1.00%)
Feb 11, 2021 491.23 496.60 486.04 490.54 1,057,138 -0.68(-0.14%)
Feb 10, 2021 493.43 497.86 488.12 491.22 958,800 +0.54(+0.11%)
Feb 09, 2021 496.53 497.99 487.55 490.68 1,053,125 -4.22(-0.85%)
Feb 08, 2021 503.14 506.63 492.46 494.90 1,317,588 -4.08(-0.82%)
Feb 05, 2021 513.84 514.97 495.22 498.98 1,662,800 +0.14(+0.03%)
Feb 04, 2021 494.07 498.96 490.02 498.84 1,388,187 +7.66(+1.56%)
Feb 03, 2021 505.09 507.28 490.84 491.18 1,075,015 -8.80(-1.76%)
Feb 02, 2021 511.01 513.28 498.02 499.98 883,050 -8.10(-1.59%)
Feb 01, 2021 512.82 512.82 503.10 508.08 789,813 +4.24(+0.84%)
Jan 29, 2021 509.04 514.41 496.10 503.84 1,389,700 -2.43(-0.48%)
Jan 28, 2021 521.27 529.51 505.11 506.27 1,049,796 -9.29(-1.80%)
Jan 27, 2021 540.58 541.97 512.94 515.56 1,432,782 -28.54(-5.25%)
Jan 26, 2021 558.91 558.91 542.14 544.10 900,934 -4.10(-0.75%)
Jan 25, 2021 554.32 555.00 538.77 548.20 828,433 +10.42(+1.94%)
Jan 22, 2021 534.10 546.72 534.10 537.78 620,500 +2.30(+0.43%)
Jan 21, 2021 540.58 543.28 527.91 535.48 940,105 -6.79(-1.25%)
Jan 20, 2021 536.78 543.99 529.31 542.27 861,867 +8.38(+1.57%)
Jan 19, 2021 523.03 536.62 522.06 533.89 995,376 +15.96(+3.08%)
Jan 15, 2021 518.10 522.99 511.11 517.93 796,800 +0.02(+0.00%)
Jan 14, 2021 513.10 524.88 511.33 517.91 847,438 +6.01(+1.17%)
Jan 13, 2021 517.00 522.00 509.14 511.90 1,333,388 +6.15(+1.22%)
Jan 12, 2021 504.41 518.50 502.00 505.75 1,255,792 +2.83(+0.56%)
Jan 11, 2021 501.00 505.14 489.35 502.92 1,115,321 +4.19(+0.84%)
Jan 08, 2021 487.94 500.70 487.94 498.73 1,018,800 +17.53(+3.64%)
Jan 07, 2021 471.24 481.84 467.18 481.20 1,123,566 +11.11(+2.36%)
Jan 06, 2021 477.15 483.00 467.00 470.09 1,434,233 -13.36(-2.76%)
Jan 05, 2021 480.39 486.25 475.41 483.45 797,198 +0.59(+0.12%)
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.