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 (%)
Jul 31, 2020 634.68 636.14 620.06 632.07 663,300 +0.60(+0.10%)
Jul 30, 2020 625.72 641.38 625.72 631.47 615,984 -0.69(-0.11%)
Jul 29, 2020 634.05 634.47 625.88 632.16 369,886 +1.16(+0.18%)
Jul 28, 2020 636.20 638.35 629.07 631.00 451,992 -6.40(-1.00%)
Jul 27, 2020 620.00 638.42 613.29 637.40 850,773 +28.46(+4.67%)
Jul 24, 2020 623.70 623.70 596.01 608.94 1,206,300 -21.37(-3.39%)
Jul 23, 2020 637.92 644.32 628.34 630.31 571,160 -7.22(-1.13%)
Jul 22, 2020 642.59 644.06 634.36 637.53 497,224 -1.33(-0.21%)
Jul 21, 2020 658.00 658.00 635.64 638.86 753,575 -19.35(-2.94%)
Jul 20, 2020 646.64 664.64 646.50 658.21 671,292 +14.15(+2.20%)
Jul 17, 2020 635.00 650.00 632.21 644.06 713,800 +11.85(+1.87%)
Jul 16, 2020 628.75 634.26 621.99 632.21 410,280 -0.53(-0.08%)
Jul 15, 2020 641.99 644.74 626.50 632.74 568,818 -8.49(-1.32%)
Jul 14, 2020 615.58 644.34 612.20 641.23 864,329 +25.35(+4.12%)
Jul 13, 2020 623.67 633.84 614.11 615.88 733,234 -4.98(-0.80%)
Jul 10, 2020 638.40 639.99 617.95 620.86 929,300 -19.77(-3.09%)
Jul 09, 2020 648.00 655.93 629.00 640.63 1,009,660 -4.12(-0.64%)
Jul 08, 2020 650.41 650.49 632.42 644.75 659,483 +3.87(+0.60%)
Jul 07, 2020 636.03 653.53 628.23 640.88 1,423,253 +13.63(+2.17%)
Jul 06, 2020 635.00 639.00 623.50 627.25 1,041,079 +4.80(+0.77%)
Jul 02, 2020 612.10 630.76 608.76 622.45 802,400 +13.28(+2.18%)
Jul 01, 2020 625.00 625.00 601.02 609.17 984,615 -14.48(-2.32%)
Jun 30, 2020 621.93 626.06 611.16 623.65 754,964 +12.78(+2.09%)
Jun 29, 2020 609.37 617.27 605.77 610.87 663,197 -0.49(-0.08%)
Jun 26, 2020 611.02 616.35 601.56 611.36 1,817,800 -8.60(-1.39%)
Jun 25, 2020 604.67 620.29 602.51 619.96 813,372 +14.92(+2.47%)
Jun 24, 2020 630.00 644.70 599.00 605.04 1,459,665 -23.72(-3.77%)
Jun 23, 2020 631.33 637.54 623.01 628.76 832,808 +0.28(+0.04%)
Jun 22, 2020 634.09 634.19 618.19 628.48 1,238,441 -15.44(-2.40%)
Jun 19, 2020 602.31 646.33 598.71 643.92 2,668,500 +46.57(+7.80%)
Jun 18, 2020 601.34 604.03 590.30 597.35 644,997 -5.75(-0.95%)
Jun 17, 2020 596.33 606.50 594.86 603.10 678,033 +10.20(+1.72%)
Jun 16, 2020 590.00 597.15 575.89 592.90 741,539 +2.33(+0.39%)
Jun 15, 2020 584.54 593.49 582.32 590.57 676,279 +2.18(+0.37%)
Jun 12, 2020 616.01 619.68 583.14 588.39 1,230,100 -7.77(-1.30%)
Jun 11, 2020 621.00 625.79 592.32 596.16 1,514,585 -10.43(-1.72%)
Jun 10, 2020 613.03 617.37 603.00 606.59 925,476 -2.00(-0.33%)
Jun 09, 2020 603.49 611.56 601.89 608.59 850,134 +4.55(+0.75%)
Jun 08, 2020 587.88 605.26 579.60 604.04 964,878 +7.04(+1.18%)
Jun 05, 2020 585.00 600.14 578.43 597.00 1,324,500 -1.54(-0.26%)
Jun 04, 2020 596.99 610.99 592.79 598.54 851,808 -5.74(-0.95%)
Jun 03, 2020 615.37 616.68 589.60 604.28 1,540,818 -13.38(-2.17%)
Jun 02, 2020 602.20 618.71 591.67 617.66 1,511,398 +18.19(+3.03%)
Jun 01, 2020 605.00 610.00 597.62 599.47 1,579,519 -13.34(-2.18%)
May 29, 2020 580.70 615.36 571.52 612.81 6,675,900 +34.60(+5.98%)
May 28, 2020 547.50 583.03 546.13 578.21 7,869,719 +34.20(+6.29%)
May 27, 2020 538.70 555.53 522.02 544.01 5,902,176 -1.49(-0.27%)
May 26, 2020 548.54 556.13 534.25 545.50 3,732,548 -24.41(-4.28%)
May 22, 2020 558.12 574.19 558.12 569.91 653,500 +7.91(+1.41%)
May 21, 2020 577.51 578.34 556.68 562.00 812,576 -14.89(-2.58%)
May 20, 2020 562.07 580.55 561.39 576.89 840,791 +19.29(+3.46%)
May 19, 2020 561.00 569.50 557.60 557.60 738,134 -2.68(-0.48%)
May 18, 2020 582.00 583.54 558.89 560.28 962,976 -16.44(-2.85%)
May 15, 2020 566.78 577.00 563.08 576.72 865,700 +5.86(+1.03%)
May 14, 2020 577.18 580.77 565.60 570.86 702,427 -6.26(-1.08%)
May 13, 2020 560.65 581.78 558.51 577.12 1,058,992 +19.58(+3.51%)
May 12, 2020 576.98 578.00 556.45 557.54 918,699 -16.57(-2.89%)
May 11, 2020 565.23 578.77 564.10 574.11 1,041,057 +10.71(+1.90%)
May 08, 2020 562.00 567.83 553.52 563.40 698,900 +3.57(+0.64%)
May 07, 2020 564.39 570.21 555.96 559.83 1,132,214 +6.33(+1.14%)
May 06, 2020 559.20 569.99 541.56 553.50 1,906,330 -20.87(-3.63%)
May 05, 2020 563.06 581.00 561.27 574.37 1,551,011 +32.55(+6.01%)
May 04, 2020 528.18 544.20 527.62 541.82 885,069 +16.32(+3.11%)
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.