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

Regeneron Pharmaceuticals (NQ: REGN )

883.95 -6.73 (-0.76%)
Streaming Delayed Price Updated: 2:33 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 (%)
Jan 31, 2019 419.68 430.58 419.45 429.27 1,441,779 +9.36(+2.23%)
Jan 30, 2019 416.35 420.44 412.63 419.91 867,844 +2.76(+0.66%)
Jan 29, 2019 415.72 418.51 413.00 417.15 708,222 +3.20(+0.77%)
Jan 28, 2019 415.11 416.49 408.81 413.95 761,029 -4.34(-1.04%)
Jan 25, 2019 410.85 418.95 406.10 418.29 692,400 +10.36(+2.54%)
Jan 24, 2019 401.80 408.88 399.16 407.93 655,037 +6.72(+1.67%)
Jan 23, 2019 404.92 406.79 393.17 401.21 913,955 -3.54(-0.87%)
Jan 22, 2019 415.77 421.99 404.00 404.75 899,711 -14.09(-3.36%)
Jan 18, 2019 420.42 420.48 410.00 418.84 710,400 +1.46(+0.35%)
Jan 17, 2019 402.72 420.29 402.72 417.38 859,341 +12.84(+3.17%)
Jan 16, 2019 406.17 410.63 402.85 404.54 441,649 -0.48(-0.12%)
Jan 15, 2019 401.42 405.16 399.63 405.02 471,934 +4.29(+1.07%)
Jan 14, 2019 408.16 408.16 399.11 400.73 693,334 -7.90(-1.93%)
Jan 11, 2019 405.65 412.29 403.55 408.63 757,900 +0.57(+0.14%)
Jan 10, 2019 399.40 410.00 395.98 408.06 949,293 +8.48(+2.12%)
Jan 09, 2019 398.02 401.46 395.61 399.58 612,490 +2.32(+0.58%)
Jan 08, 2019 399.31 401.09 389.00 397.26 906,768 +0.63(+0.16%)
Jan 07, 2019 397.34 400.80 393.94 396.63 959,369 -0.92(-0.23%)
Jan 04, 2019 379.54 399.69 377.65 397.55 1,207,600 +25.47(+6.85%)
Jan 03, 2019 373.66 385.94 371.58 372.08 736,431 -0.36(-0.10%)
Jan 02, 2019 368.15 376.79 366.01 372.44 598,000 -1.06(-0.28%)
Dec 31, 2018 364.73 374.75 364.64 373.50 680,200 +10.88(+3.00%)
Dec 28, 2018 366.55 371.21 361.54 362.62 522,100 -2.17(-0.59%)
Dec 27, 2018 359.45 364.87 352.60 364.79 678,005 +1.50(+0.41%)
Dec 26, 2018 341.98 363.53 339.13 363.29 832,716 +22.65(+6.65%)
Dec 24, 2018 343.33 347.89 340.34 340.64 463,800 -3.96(-1.15%)
Dec 21, 2018 357.60 363.00 344.18 344.60 1,514,200 -11.63(-3.26%)
Dec 20, 2018 360.95 363.82 354.33 356.23 843,669 -4.47(-1.24%)
Dec 19, 2018 369.00 373.40 355.45 360.70 827,081 -8.30(-2.25%)
Dec 18, 2018 377.55 381.48 364.73 369.00 731,385 -6.50(-1.73%)
Dec 17, 2018 381.70 386.35 370.60 375.50 829,664 -5.67(-1.49%)
Dec 14, 2018 382.96 386.90 379.00 381.17 758,400 +2.66(+0.70%)
Dec 13, 2018 378.26 381.98 372.65 378.51 418,980 +0.55(+0.15%)
Dec 12, 2018 381.20 385.98 376.83 377.96 601,227 +2.24(+0.60%)
Dec 11, 2018 382.17 385.21 372.39 375.72 791,615 -1.87(-0.50%)
Dec 10, 2018 374.52 380.30 367.35 377.59 876,066 +4.76(+1.28%)
Dec 07, 2018 379.28 389.30 370.35 372.83 835,800 -8.86(-2.32%)
Dec 06, 2018 367.32 381.97 364.89 381.69 896,737 +8.89(+2.38%)
Dec 04, 2018 382.63 396.32 371.65 372.80 1,012,900 -9.81(-2.56%)
Dec 03, 2018 372.50 394.98 372.24 382.61 1,098,202 +16.96(+4.64%)
Nov 30, 2018 361.10 368.24 359.50 365.65 696,800 +6.08(+1.69%)
Nov 29, 2018 360.01 364.89 357.56 359.57 551,976 -4.07(-1.12%)
Nov 28, 2018 354.62 363.72 350.45 363.64 637,584 +10.05(+2.84%)
Nov 27, 2018 351.48 356.99 348.27 353.59 558,569 +0.41(+0.12%)
Nov 26, 2018 343.96 355.14 341.84 353.18 656,671 +12.32(+3.61%)
Nov 23, 2018 340.20 349.63 339.92 340.86 199,500 -2.31(-0.67%)
Nov 21, 2018 343.17 343.17 343.17 0 +5.88(+1.74%)
Nov 20, 2018 337.47 343.67 331.54 337.29 552,519 -1.70(-0.50%)
Nov 19, 2018 343.45 345.24 333.93 338.99 818,367 -6.34(-1.84%)
Nov 16, 2018 340.20 347.33 338.57 345.33 768,300 +3.68(+1.08%)
Nov 15, 2018 334.51 344.49 332.00 341.65 796,667 +4.36(+1.29%)
Nov 14, 2018 344.64 349.85 335.80 337.29 870,875 -4.81(-1.41%)
Nov 13, 2018 349.11 352.68 341.08 342.10 594,119 -4.46(-1.29%)
Nov 12, 2018 355.93 357.92 344.63 346.56 655,845 -10.10(-2.83%)
Nov 09, 2018 362.10 362.55 352.57 356.66 544,000 -6.68(-1.84%)
Nov 08, 2018 359.38 365.47 358.02 363.34 533,631 -0.91(-0.25%)
Nov 07, 2018 359.88 365.68 355.89 364.25 802,118 +6.64(+1.86%)
Nov 06, 2018 359.21 367.00 349.59 357.61 962,971 +2.68(+0.76%)
Nov 05, 2018 354.36 360.60 352.62 354.93 814,096 +2.34(+0.66%)
Nov 02, 2018 358.21 361.18 347.74 352.59 663,600 -2.52(-0.71%)
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.