Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

966.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 286.80 294.00 286.11 288.59 769,250 -4.38(-1.50%)
Jan 30, 2014 287.63 294.99 284.62 292.97 978,270 +11.43(+4.06%)
Jan 29, 2014 277.63 286.72 276.05 281.54 1,058,997 +2.87(+1.03%)
Jan 28, 2014 273.03 280.00 273.00 278.67 830,169 +7.93(+2.93%)
Jan 27, 2014 279.69 281.72 267.56 270.74 1,121,286 -8.87(-3.17%)
Jan 24, 2014 288.08 288.53 279.01 279.61 758,063 -11.98(-4.11%)
Jan 23, 2014 293.00 293.87 285.61 291.59 754,690 -3.79(-1.28%)
Jan 22, 2014 296.66 298.73 292.00 295.38 590,659 -0.32(-0.11%)
Jan 21, 2014 293.82 296.58 291.00 295.70 981,421 +3.70(+1.27%)
Jan 17, 2014 290.92 292.00 292.00 292.00 1,001,100 +1.52(+0.52%)
Jan 16, 2014 287.72 292.75 286.12 290.48 892,148 +2.99(+1.04%)
Jan 15, 2014 300.32 295.88 286.02 287.49 1,341,025 -12.83(-4.27%)
Jan 14, 2014 269.61 304.42 265.30 300.32 2,255,240 +31.64(+11.78%)
Jan 13, 2014 275.61 281.27 266.43 268.68 942,256 -5.70(-2.08%)
Jan 10, 2014 268.09 274.52 262.97 274.38 923,624 +6.76(+2.53%)
Jan 09, 2014 275.64 275.64 266.41 267.62 888,800 -5.88(-2.15%)
Jan 08, 2014 273.29 277.83 272.01 273.50 945,287 -0.57(-0.21%)
Jan 07, 2014 269.13 275.81 266.06 274.07 776,345 +5.21(+1.94%)
Jan 06, 2014 270.91 273.81 266.50 268.86 752,313 -2.89(-1.06%)
Jan 03, 2014 274.52 276.82 271.20 271.75 392,042 -2.84(-1.03%)
Jan 02, 2014 275.77 277.60 269.74 274.59 552,662 -0.65(-0.24%)
Dec 31, 2013 277.10 275.24 275.24 275.24 569,800 -2.84(-1.02%)
Dec 30, 2013 275.67 279.83 273.00 278.08 426,703 +1.04(+0.38%)
Dec 27, 2013 278.87 279.61 275.28 277.04 343,808 -1.60(-0.57%)
Dec 26, 2013 276.10 280.97 275.90 278.64 371,251 +2.95(+1.07%)
Dec 24, 2013 278.10 279.90 273.00 275.69 230,401 -2.32(-0.83%)
Dec 23, 2013 279.88 283.37 275.56 278.01 654,241 -0.68(-0.24%)
Dec 20, 2013 271.09 279.24 268.29 278.69 1,379,720 +8.14(+3.01%)
Dec 19, 2013 270.17 270.95 264.35 270.55 748,214 -1.17(-0.43%)
Dec 18, 2013 261.66 272.03 257.69 271.72 1,065,864 +9.84(+3.76%)
Dec 17, 2013 269.33 270.40 261.70 261.88 859,720 -6.57(-2.45%)
Dec 16, 2013 269.29 277.14 268.28 268.45 703,792 -1.14(-0.42%)
Dec 13, 2013 275.61 275.61 265.25 269.59 924,374 -4.41(-1.61%)
Dec 12, 2013 269.09 277.11 269.00 274.00 682,733 +3.98(+1.47%)
Dec 11, 2013 277.87 280.00 269.10 270.02 774,275 -7.48(-2.70%)
Dec 10, 2013 276.61 282.38 274.15 277.50 656,617 -1.99(-0.71%)
Dec 09, 2013 283.40 287.50 277.52 279.49 778,952 -3.25(-1.15%)
Dec 06, 2013 285.65 287.02 279.25 282.74 0 -0.46(-0.16%)
Dec 05, 2013 287.81 289.65 282.95 283.20 0 -4.06(-1.41%)
Dec 04, 2013 285.33 292.13 284.52 287.26 0 -0.24(-0.08%)
Dec 03, 2013 294.36 296.25 286.20 287.50 747,200 -9.19(-3.10%)
Dec 02, 2013 292.41 297.59 289.28 296.69 562,691 +2.83(+0.96%)
Nov 29, 2013 291.86 297.00 291.86 293.86 0 +0.98(+0.33%)
Nov 27, 2013 295.04 295.44 288.96 292.88 0 -2.24(-0.76%)
Nov 26, 2013 295.85 296.54 292.00 295.12 0 +1.02(+0.35%)
Nov 25, 2013 296.96 297.16 289.00 294.10 614,285 +0.42(+0.14%)
Nov 22, 2013 286.00 294.78 280.63 293.68 0 +17.27(+6.25%)
Nov 21, 2013 276.00 281.98 275.08 276.41 537,895 +1.73(+0.63%)
Nov 20, 2013 274.92 282.98 273.26 274.68 0 +0.89(+0.33%)
Nov 19, 2013 273.04 276.00 268.01 273.79 0 -0.58(-0.21%)
Nov 18, 2013 280.00 282.88 272.92 274.37 0 -5.63(-2.01%)
Nov 15, 2013 290.49 290.49 276.29 280.00 0 -8.83(-3.06%)
Nov 14, 2013 278.96 297.00 273.76 288.83 1,517,280 +11.63(+4.20%)
Nov 13, 2013 282.00 282.99 274.01 277.20 1,461,555 -9.69(-3.38%)
Nov 12, 2013 276.92 287.49 276.00 286.89 0 +7.69(+2.75%)
Nov 11, 2013 283.86 285.26 274.00 279.20 0 -3.87(-1.37%)
Nov 08, 2013 277.30 287.62 277.30 283.07 0 +6.08(+2.20%)
Nov 07, 2013 290.28 290.61 271.00 276.99 1,415,945 -11.28(-3.91%)
Nov 06, 2013 304.00 304.85 287.94 288.27 1,098,159 -14.05(-4.65%)
Nov 05, 2013 297.51 305.67 289.31 302.32 2,032,853 +20.62(+7.32%)
Nov 04, 2013 285.94 290.99 280.72 281.70 799,977 -4.09(-1.43%)
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.