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

Regeneron Pharmaceuticals (NQ: REGN )

893.99 -7.20 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
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 496.00 496.48 488.50 490.06 849,598 -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.