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 (%)
Jul 31, 2014 319.66 320.52 310.69 316.22 1,184,240 -5.96(-1.85%)
Jul 30, 2014 328.55 336.94 315.00 322.18 2,374,005 +17.67(+5.80%)
Jul 29, 2014 303.84 307.66 301.68 304.51 300,013 +2.35(+0.78%)
Jul 28, 2014 302.25 303.62 299.73 302.16 532,188 -0.93(-0.31%)
Jul 25, 2014 303.46 305.01 300.22 303.09 369,087 -1.35(-0.44%)
Jul 24, 2014 310.40 311.50 303.02 304.44 605,049 -5.83(-1.88%)
Jul 23, 2014 311.39 314.05 307.22 310.27 522,872 +4.25(+1.39%)
Jul 22, 2014 305.51 309.67 304.66 306.02 515,604 +2.29(+0.75%)
Jul 21, 2014 306.20 307.79 302.46 303.73 562,180 -2.19(-0.72%)
Jul 18, 2014 298.52 306.37 298.52 305.92 785,178 +9.51(+3.21%)
Jul 17, 2014 303.09 305.83 295.76 296.41 832,243 -9.71(-3.17%)
Jul 16, 2014 315.10 315.25 305.10 306.12 710,436 -6.03(-1.93%)
Jul 15, 2014 318.35 319.95 309.73 312.15 1,194,586 -5.80(-1.82%)
Jul 14, 2014 318.85 320.08 313.83 317.95 699,931 +1.84(+0.58%)
Jul 11, 2014 314.98 318.87 310.75 316.11 954,740 +1.62(+0.52%)
Jul 10, 2014 312.98 315.33 305.06 314.49 1,158,140 +3.56(+1.14%)
Jul 09, 2014 310.44 313.00 303.60 310.93 1,002,193 +0.41(+0.13%)
Jul 08, 2014 311.25 315.94 308.68 310.52 1,045,065 -1.05(-0.34%)
Jul 07, 2014 312.09 315.71 309.66 311.57 862,559 +0.41(+0.13%)
Jul 03, 2014 308.16 311.16 311.16 311.16 636,700 +2.62(+0.85%)
Jul 02, 2014 302.47 312.12 298.29 308.54 1,334,740 +5.15(+1.70%)
Jul 01, 2014 285.50 304.41 285.06 303.39 1,774,496 +20.92(+7.41%)
Jun 30, 2014 277.29 284.92 273.98 282.47 1,329,716 +5.18(+1.87%)
Jun 27, 2014 280.00 281.95 269.50 277.29 1,623,196 -2.51(-0.90%)
Jun 26, 2014 281.15 281.97 278.51 279.80 947,822 -1.08(-0.38%)
Jun 25, 2014 278.74 285.55 277.70 280.88 1,106,038 +2.77(+1.00%)
Jun 24, 2014 280.23 287.31 276.72 278.11 1,163,101 -2.11(-0.75%)
Jun 23, 2014 285.00 285.05 275.02 280.22 1,646,615 -5.03(-1.76%)
Jun 20, 2014 297.00 297.72 282.52 285.25 2,651,632 -12.44(-4.18%)
Jun 19, 2014 309.96 309.96 296.01 297.69 928,607 -7.61(-2.49%)
Jun 18, 2014 301.99 305.82 301.21 305.30 552,016 +2.68(+0.89%)
Jun 17, 2014 307.92 309.31 302.50 302.62 574,884 -5.78(-1.87%)
Jun 16, 2014 307.81 311.55 305.96 308.40 438,054 +2.13(+0.70%)
Jun 13, 2014 310.68 311.69 305.66 306.27 389,609 -4.20(-1.35%)
Jun 12, 2014 309.15 315.62 307.92 310.47 452,051 +0.23(+0.07%)
Jun 11, 2014 308.00 313.52 305.80 310.24 521,654 +0.77(+0.25%)
Jun 10, 2014 312.81 316.00 306.93 309.47 561,293 -1.74(-0.56%)
Jun 06, 2014 312.21 312.88 307.00 311.21 496,737 +2.67(+0.87%)
Jun 05, 2014 312.88 314.25 308.17 308.54 569,900 -3.35(-1.07%)
Jun 04, 2014 308.00 312.79 307.51 311.89 490,900 +1.08(+0.35%)
Jun 03, 2014 306.27 311.69 305.35 310.81 472,891 +1.54(+0.50%)
Jun 02, 2014 308.70 313.48 303.56 309.27 528,957 +2.31(+0.75%)
May 30, 2014 308.49 308.49 303.55 306.96 582,761 +0.74(+0.24%)
May 29, 2014 305.27 308.57 303.70 306.22 628,666 +1.36(+0.45%)
May 28, 2014 308.56 311.69 304.16 304.86 466,992 -3.08(-1.00%)
May 27, 2014 299.54 308.23 298.65 307.94 713,253 +10.17(+3.42%)
May 23, 2014 299.56 297.77 297.77 297.77 503,900 -1.80(-0.60%)
May 22, 2014 292.50 302.02 290.35 299.57 461,689 +8.57(+2.95%)
May 21, 2014 294.19 296.64 289.70 291.00 494,906 -1.77(-0.60%)
May 20, 2014 298.02 299.56 291.73 292.77 731,834 -9.37(-3.10%)
May 19, 2014 294.60 303.32 290.12 302.14 855,849 +6.71(+2.27%)
May 16, 2014 289.73 296.55 285.65 295.43 948,406 +5.83(+2.01%)
May 15, 2014 286.64 291.31 281.31 289.60 782,144 +2.22(+0.77%)
May 14, 2014 281.03 291.68 280.07 287.38 665,478 +3.93(+1.39%)
May 13, 2014 290.91 290.91 283.03 283.45 771,028 -7.94(-2.72%)
May 12, 2014 280.81 292.60 280.16 291.39 756,291 +11.98(+4.29%)
May 09, 2014 281.45 283.14 276.01 279.41 877,228 -1.79(-0.64%)
May 08, 2014 278.34 291.66 278.00 281.20 1,181,625 -5.46(-1.90%)
May 07, 2014 291.51 294.49 283.56 286.66 1,075,337 -4.17(-1.43%)
May 06, 2014 298.29 299.87 290.50 290.83 755,592 -8.15(-2.73%)
May 05, 2014 291.73 299.86 289.73 298.98 805,792 +5.39(+1.84%)
May 02, 2014 299.96 300.18 291.88 293.59 507,667 -5.49(-1.84%)
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.