Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 694.40 702.38 685.97 688.87 800,892 -2.95(-0.43%)
Sep 29, 2022 704.83 706.59 686.91 691.82 770,577 -13.60(-1.93%)
Sep 28, 2022 700.89 715.33 699.16 705.42 737,790 +10.41(+1.50%)
Sep 27, 2022 686.36 700.48 686.36 695.01 663,167 +8.91(+1.30%)
Sep 26, 2022 696.22 697.11 683.06 686.10 698,194 -11.23(-1.61%)
Sep 23, 2022 685.80 699.37 681.00 697.33 815,878 +9.07(+1.32%)
Sep 22, 2022 681.36 698.50 678.01 688.26 770,990 +3.63(+0.53%)
Sep 21, 2022 700.91 709.59 684.34 684.63 665,152 -19.59(-2.78%)
Sep 20, 2022 711.27 716.01 694.50 704.22 769,479 -11.12(-1.55%)
Sep 19, 2022 703.93 718.05 683.93 715.34 826,015 +5.04(+0.71%)
Sep 16, 2022 710.23 718.17 701.46 710.30 1,186,874 +4.45(+0.63%)
Sep 15, 2022 694.73 717.46 690.04 705.85 826,188 +8.23(+1.18%)
Sep 14, 2022 701.98 704.96 686.84 697.62 900,954 -3.77(-0.54%)
Sep 13, 2022 700.00 714.39 695.11 701.39 1,039,920 -9.35(-1.32%)
Sep 12, 2022 720.35 723.44 707.45 710.74 1,063,023 -13.58(-1.87%)
Sep 09, 2022 711.73 754.67 707.25 724.32 2,144,709 +15.47(+2.18%)
Sep 08, 2022 686.99 718.96 652.64 708.85 3,731,141 +112.41(+18.85%)
Sep 07, 2022 575.46 599.50 575.46 596.44 741,327 +22.47(+3.91%)
Sep 06, 2022 584.57 588.39 572.22 573.97 663,073 -6.65(-1.15%)
Sep 02, 2022 601.11 602.66 577.83 580.62 464,589 -20.01(-3.33%)
Sep 01, 2022 577.62 602.47 577.42 600.63 479,649 +19.57(+3.37%)
Aug 31, 2022 591.84 598.24 579.75 581.06 785,559 -7.33(-1.25%)
Aug 30, 2022 595.00 596.41 585.65 588.39 393,920 -4.38(-0.74%)
Aug 29, 2022 592.36 599.73 587.40 592.77 373,140 -3.41(-0.57%)
Aug 26, 2022 603.80 609.85 595.49 596.18 516,168 -7.62(-1.26%)
Aug 25, 2022 605.92 607.92 599.51 603.80 311,272 +1.01(+0.17%)
Aug 24, 2022 600.18 605.73 597.00 602.79 386,464 +0.26(+0.04%)
Aug 23, 2022 610.53 612.17 600.54 602.53 406,615 -9.57(-1.56%)
Aug 22, 2022 616.35 620.45 608.31 612.10 534,159 -6.26(-1.01%)
Aug 19, 2022 620.94 624.46 616.16 618.36 477,699 -6.47(-1.04%)
Aug 18, 2022 636.11 636.11 622.73 624.83 447,987 -11.51(-1.81%)
Aug 17, 2022 640.84 652.52 635.74 636.34 414,909 -12.36(-1.91%)
Aug 16, 2022 641.52 649.78 638.46 648.70 607,626 +5.41(+0.84%)
Aug 15, 2022 628.70 643.71 624.80 643.29 541,743 +14.58(+2.32%)
Aug 12, 2022 628.87 632.57 622.30 628.71 351,278 +4.81(+0.77%)
Aug 11, 2022 638.63 643.98 622.37 623.90 468,842 -17.59(-2.74%)
Aug 10, 2022 630.00 645.95 624.78 641.49 682,937 +19.34(+3.11%)
Aug 09, 2022 630.00 634.85 617.10 622.15 469,538 -8.48(-1.34%)
Aug 08, 2022 619.78 633.93 618.87 630.63 715,574 +17.02(+2.77%)
Aug 05, 2022 613.47 621.63 606.96 613.61 566,775 -1.35(-0.22%)
Aug 04, 2022 602.65 623.35 602.65 614.96 699,253 +6.19(+1.02%)
Aug 03, 2022 600.00 623.48 595.16 608.77 1,151,832 +33.81(+5.88%)
Aug 02, 2022 578.50 585.96 569.65 574.96 634,758 -1.72(-0.30%)
Aug 01, 2022 581.53 586.89 573.53 576.68 512,995 -5.01(-0.86%)
Jul 29, 2022 584.95 585.15 574.46 581.69 682,898 -0.68(-0.12%)
Jul 28, 2022 588.89 592.03 563.82 582.37 581,682 -5.54(-0.94%)
Jul 27, 2022 579.59 591.44 568.01 587.91 597,695 +5.35(+0.92%)
Jul 26, 2022 587.57 594.68 580.00 582.56 456,190 -4.72(-0.80%)
Jul 25, 2022 580.00 588.20 575.39 587.28 452,643 +1.17(+0.20%)
Jul 22, 2022 593.60 602.70 580.79 586.11 429,984 -6.33(-1.07%)
Jul 21, 2022 590.89 599.97 585.36 592.44 638,716 -2.15(-0.36%)
Jul 20, 2022 598.01 599.25 589.78 594.59 417,397 -1.14(-0.19%)
Jul 19, 2022 594.58 597.57 588.00 595.73 551,926 +9.03(+1.54%)
Jul 18, 2022 605.00 608.41 582.73 586.70 562,004 -20.84(-3.43%)
Jul 15, 2022 601.29 607.73 596.24 607.54 516,348 +8.68(+1.45%)
Jul 14, 2022 595.99 605.74 583.11 598.86 539,474 -3.16(-0.52%)
Jul 13, 2022 597.85 613.82 597.85 602.02 433,253 -8.07(-1.32%)
Jul 12, 2022 619.09 620.00 605.03 610.09 415,303 -4.37(-0.71%)
Jul 11, 2022 615.55 620.64 613.70 614.46 436,147 -7.11(-1.14%)
Jul 08, 2022 605.58 624.48 604.12 621.57 586,711 +14.23(+2.34%)
Jul 07, 2022 598.01 609.65 596.00 607.34 527,982 +12.44(+2.09%)
Jul 06, 2022 594.79 601.88 588.91 594.90 528,848 -1.66(-0.28%)
Jul 05, 2022 593.92 597.00 583.09 596.56 585,966 +1.16(+0.19%)
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.