Regeneron Pharmaceuticals (NQ: REGN )

517.91 USD UNCHANGED
Streaming Delayed Price Updated: 9:07 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 487.93 500.70 487.93 498.73 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%)
Jan 04, 2021 486.85 491.78 473.58 482.86 910,663 -0.25(-0.05%)
Dec 31, 2020 483.11 483.11 483.11 633,207 +4.81(+1.01%)
Dec 30, 2020 487.39 488.83 477.68 478.30 633,207 -5.92(-1.22%)
Dec 29, 2020 485.00 490.45 482.42 484.22 557,823 +1.26(+0.26%)
Dec 28, 2020 488.72 492.69 482.21 482.96 712,864 -5.97(-1.22%)
Dec 24, 2020 492.44 495.23 486.03 488.93 289,100 -3.26(-0.66%)
Dec 23, 2020 491.20 493.63 488.52 492.19 545,685 +2.13(+0.43%)
Dec 22, 2020 496.00 496.48 488.50 490.06 849,593 -6.68(-1.34%)
Dec 21, 2020 494.00 497.29 485.06 496.74 1,009,324 -2.15(-0.43%)
Dec 18, 2020 500.00 506.99 496.81 498.89 1,820,900 +2.68(+0.54%)
Dec 17, 2020 486.90 496.75 486.50 496.21 853,442 +9.64(+1.98%)
Dec 16, 2020 491.80 494.46 485.15 486.57 862,503 -5.22(-1.06%)
Dec 15, 2020 500.69 500.99 486.82 491.79 1,086,323 -8.59(-1.72%)
Dec 14, 2020 484.12 502.60 483.55 500.38 1,244,919 +20.61(+4.30%)
Dec 11, 2020 478.22 483.54 471.58 479.77 1,013,700 +0.79(+0.16%)
Dec 10, 2020 485.29 487.12 477.87 478.98 1,183,381 -9.66(-1.98%)
Dec 09, 2020 500.00 500.00 484.00 488.64 933,390 -8.50(-1.71%)
Dec 08, 2020 497.10 497.88 486.30 497.14 1,007,416 +1.73(+0.35%)
Dec 07, 2020 497.49 499.70 492.79 495.41 880,439 +2.96(+0.60%)
Dec 04, 2020 497.01 501.85 490.06 492.45 961,200 -6.39(-1.28%)
Dec 03, 2020 505.20 509.54 497.12 498.84 964,010 -6.29(-1.25%)
Dec 02, 2020 515.94 515.94 503.81 505.13 782,330 -8.94(-1.74%)
Dec 01, 2020 516.00 525.28 513.69 514.07 937,364 -1.96(-0.38%)
Nov 30, 2020 520.00 520.78 507.60 516.03 1,707,526 +1.98(+0.39%)
Nov 27, 2020 513.42 518.92 509.20 514.05 498,100 +5.74(+1.13%)
Nov 25, 2020 507.18 515.47 507.18 508.31 712,000 +2.21(+0.44%)
Nov 24, 2020 521.61 528.44 505.80 506.10 1,270,322 -17.51(-3.34%)
Nov 23, 2020 538.86 538.86 516.80 523.61 1,764,412 +4.87(+0.94%)
Nov 20, 2020 513.96 521.27 509.34 518.74 1,045,400 +4.03(+0.78%)
Nov 19, 2020 519.19 525.69 514.42 514.71 946,296 -4.33(-0.83%)
Nov 18, 2020 543.00 543.00 518.19 519.04 1,240,435 -19.11(-3.55%)
Nov 17, 2020 556.38 556.60 536.05 538.15 1,050,798 -21.14(-3.78%)
Nov 16, 2020 557.45 566.79 556.00 559.29 542,077 -7.14(-1.26%)
Nov 13, 2020 560.22 567.70 556.80 566.43 566,000 +9.65(+1.73%)
Nov 12, 2020 568.92 570.99 554.84 556.78 548,498 -10.95(-1.93%)
Nov 11, 2020 564.85 573.66 560.00 567.73 670,987 +8.51(+1.52%)
Nov 10, 2020 560.00 565.99 546.93 559.22 839,194 -8.33(-1.47%)
Nov 09, 2020 551.61 573.16 540.31 567.55 1,321,132 -10.48(-1.81%)
Nov 06, 2020 589.04 589.04 572.72 578.03 748,700 -10.78(-1.83%)
Nov 05, 2020 595.00 596.80 578.95 588.81 943,810 +1.67(+0.28%)
Nov 04, 2020 578.09 593.96 575.95 587.14 1,194,213 +29.95(+5.38%)
Nov 03, 2020 551.89 561.24 550.00 557.19 490,358 +8.61(+1.57%)
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.