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 (%)
Dec 31, 2015 542.62 542.87 542.87 542.87 310,500 -5.32(-0.97%)
Dec 30, 2015 550.54 551.88 544.69 548.19 297,514 -2.02(-0.37%)
Dec 29, 2015 542.28 553.75 541.76 550.21 520,437 +9.93(+1.84%)
Dec 28, 2015 536.45 540.72 531.58 540.28 351,106 +2.65(+0.49%)
Dec 24, 2015 535.56 537.63 537.63 537.63 169,400 +1.78(+0.33%)
Dec 23, 2015 531.06 537.48 528.41 535.85 415,822 +7.51(+1.42%)
Dec 22, 2015 535.59 539.61 526.26 528.34 622,150 -4.21(-0.79%)
Dec 21, 2015 545.95 547.09 528.28 532.55 863,270 -11.68(-2.15%)
Dec 18, 2015 548.34 552.03 542.15 544.23 1,188,304 -7.26(-1.32%)
Dec 17, 2015 560.00 563.03 551.20 551.49 619,304 -8.18(-1.46%)
Dec 16, 2015 559.09 563.79 547.55 559.67 740,131 +3.22(+0.58%)
Dec 15, 2015 543.42 557.15 540.00 556.45 782,564 +16.51(+3.06%)
Dec 14, 2015 537.14 540.43 527.05 539.94 632,645 +5.43(+1.02%)
Dec 11, 2015 538.90 547.50 532.50 534.51 699,528 -13.66(-2.49%)
Dec 10, 2015 547.24 551.69 542.55 548.17 554,349 +0.78(+0.14%)
Dec 09, 2015 553.76 562.86 543.00 547.39 566,715 -8.94(-1.61%)
Dec 08, 2015 542.87 558.00 540.00 556.33 440,857 +9.72(+1.78%)
Dec 07, 2015 559.66 560.15 544.56 546.61 492,098 -12.05(-2.16%)
Dec 04, 2015 538.09 559.30 538.00 558.66 621,603 +22.93(+4.28%)
Dec 03, 2015 547.59 549.99 534.13 535.73 748,289 -11.15(-2.04%)
Dec 02, 2015 545.01 555.88 541.21 546.88 699,141 +1.14(+0.21%)
Dec 01, 2015 549.25 550.32 536.30 545.74 651,576 +1.24(+0.23%)
Nov 30, 2015 563.99 565.68 540.26 544.50 866,314 -18.60(-3.30%)
Nov 27, 2015 564.08 566.52 559.25 563.10 466,682 +1.41(+0.25%)
Nov 25, 2015 567.96 561.69 561.69 561.69 774,100 -5.78(-1.02%)
Nov 24, 2015 567.05 569.93 560.53 567.47 674,095 -3.38(-0.59%)
Nov 23, 2015 575.99 584.59 567.06 570.85 857,052 -8.72(-1.50%)
Nov 20, 2015 583.95 587.38 576.59 579.57 745,698 -1.78(-0.31%)
Nov 19, 2015 587.00 592.59 580.58 581.35 584,779 -5.74(-0.98%)
Nov 18, 2015 571.40 588.98 571.40 587.09 707,994 +16.18(+2.83%)
Nov 17, 2015 559.44 573.35 556.79 570.91 691,909 +12.53(+2.24%)
Nov 16, 2015 550.26 559.18 545.20 558.38 574,037 +9.48(+1.73%)
Nov 13, 2015 551.19 557.25 545.12 548.90 548,667 -3.63(-0.66%)
Nov 12, 2015 566.02 566.37 551.51 552.53 579,313 -13.88(-2.45%)
Nov 11, 2015 567.50 571.75 560.15 566.41 597,593 +1.55(+0.27%)
Nov 10, 2015 559.00 565.50 551.01 564.86 571,150 +6.34(+1.14%)
Nov 09, 2015 560.83 564.56 555.82 558.52 658,333 -3.48(-0.62%)
Nov 06, 2015 561.03 566.08 552.89 562.00 666,702 -2.16(-0.38%)
Nov 05, 2015 564.94 574.25 561.00 564.16 1,035,150 +0.16(+0.03%)
Nov 04, 2015 578.01 588.05 549.50 564.00 1,525,970 -14.00(-2.42%)
Nov 03, 2015 581.00 581.00 564.50 578.00 943,945 -1.00(-0.17%)
Nov 02, 2015 561.85 580.98 560.20 579.00 993,177 +21.61(+3.88%)
Oct 30, 2015 562.33 565.66 552.50 557.39 731,934 -2.63(-0.47%)
Oct 29, 2015 568.56 578.00 559.00 560.02 693,290 -11.12(-1.95%)
Oct 28, 2015 561.65 571.16 553.62 571.14 890,060 +3.35(+0.59%)
Oct 27, 2015 545.16 568.38 545.16 567.79 898,374 +21.92(+4.02%)
Oct 26, 2015 537.70 550.89 534.86 545.87 709,657 +9.17(+1.71%)
Oct 23, 2015 530.19 539.11 525.31 536.70 805,367 +11.59(+2.21%)
Oct 22, 2015 518.12 528.88 511.25 525.11 972,732 +6.58(+1.27%)
Oct 21, 2015 521.25 524.52 500.66 518.53 868,497 +3.86(+0.75%)
Oct 20, 2015 522.15 526.50 510.75 514.67 707,140 -8.89(-1.70%)
Oct 19, 2015 515.85 530.66 513.00 523.56 870,953 +8.97(+1.74%)
Oct 16, 2015 521.79 522.00 509.06 514.59 754,618 -4.76(-0.92%)
Oct 15, 2015 509.66 520.00 505.02 519.35 735,977 +10.07(+1.98%)
Oct 14, 2015 509.91 523.00 502.51 509.28 774,685 +1.24(+0.24%)
Oct 13, 2015 518.01 525.90 506.96 508.04 984,336 -18.79(-3.57%)
Oct 12, 2015 521.21 531.87 514.27 526.83 1,306,546 +22.91(+4.55%)
Oct 09, 2015 494.02 504.98 487.24 503.92 900,148 +12.71(+2.59%)
Oct 08, 2015 482.78 496.68 468.54 491.21 839,860 +5.45(+1.12%)
Oct 07, 2015 463.39 486.08 456.88 485.76 1,270,916 +25.94(+5.64%)
Oct 06, 2015 468.00 476.89 448.24 459.82 1,121,437 -13.32(-2.82%)
Oct 05, 2015 484.10 489.00 464.00 473.14 914,985 -5.93(-1.24%)
Oct 02, 2015 458.05 479.29 452.15 479.07 1,160,503 +6.10(+1.29%)
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.