Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

962.49 -3.81 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 460.58 474.84 454.97 465.14 1,452,160 +13.32(+2.95%)
Sep 29, 2015 444.59 477.37 441.38 451.82 1,621,558 -2.16(-0.48%)
Sep 28, 2015 491.01 492.42 435.51 453.98 3,128,524 -36.69(-7.48%)
Sep 25, 2015 529.24 529.50 480.08 490.67 1,522,790 -31.33(-6.00%)
Sep 24, 2015 532.01 534.92 515.65 522.00 1,050,384 -14.50(-2.70%)
Sep 23, 2015 531.49 541.30 522.58 536.50 990,302 +6.32(+1.19%)
Sep 22, 2015 521.30 531.44 519.57 530.18 925,836 +0.80(+0.15%)
Sep 21, 2015 551.55 557.87 522.12 529.38 888,324 -20.98(-3.81%)
Sep 18, 2015 547.99 554.00 542.99 550.36 1,191,633 -0.61(-0.11%)
Sep 17, 2015 538.02 556.31 537.95 550.97 818,633 +9.98(+1.84%)
Sep 16, 2015 541.00 545.00 533.62 540.99 448,371 -0.46(-0.08%)
Sep 15, 2015 531.40 542.99 527.01 541.45 465,237 +10.05(+1.89%)
Sep 14, 2015 533.47 535.04 524.86 531.40 345,067 -1.90(-0.36%)
Sep 11, 2015 528.41 533.30 524.73 533.30 519,335 +2.08(+0.39%)
Sep 10, 2015 525.66 536.43 524.36 531.22 522,519 +3.87(+0.73%)
Sep 09, 2015 549.28 549.99 520.29 527.35 567,709 -15.41(-2.84%)
Sep 08, 2015 514.88 543.19 510.13 542.76 1,242,158 +42.77(+8.55%)
Sep 04, 2015 500.51 499.99 499.99 499.99 806,700 -8.52(-1.68%)
Sep 03, 2015 523.45 523.64 506.83 508.51 608,026 -10.27(-1.98%)
Sep 02, 2015 503.71 518.99 493.75 518.78 748,159 +22.36(+4.50%)
Sep 01, 2015 499.29 510.99 494.29 496.42 899,170 -17.08(-3.33%)
Aug 31, 2015 526.26 534.72 511.87 513.50 834,891 -23.20(-4.32%)
Aug 28, 2015 530.39 543.12 530.16 536.70 507,771 -1.30(-0.24%)
Aug 27, 2015 540.00 547.51 526.65 538.00 759,468 +2.53(+0.47%)
Aug 26, 2015 513.22 535.87 506.25 535.47 1,064,316 +36.45(+7.30%)
Aug 25, 2015 520.94 528.00 496.53 499.02 1,235,231 -5.56(-1.10%)
Aug 24, 2015 498.00 526.10 480.50 504.58 1,761,657 -22.60(-4.29%)
Aug 21, 2015 537.75 557.19 525.23 527.18 1,501,738 -19.47(-3.56%)
Aug 20, 2015 561.33 567.86 546.01 546.65 789,701 -22.26(-3.91%)
Aug 19, 2015 567.32 575.12 562.00 568.91 477,440 -0.76(-0.13%)
Aug 18, 2015 578.95 579.98 569.10 569.67 581,172 -7.09(-1.23%)
Aug 17, 2015 574.73 578.57 571.59 576.76 444,651 +0.46(+0.08%)
Aug 14, 2015 572.90 579.35 568.96 576.30 491,682 +2.20(+0.38%)
Aug 13, 2015 578.89 585.79 572.90 574.10 516,189 -5.15(-0.89%)
Aug 12, 2015 561.85 580.88 555.52 579.25 859,790 +12.26(+2.16%)
Aug 11, 2015 577.77 583.38 565.75 566.99 760,871 -14.01(-2.41%)
Aug 10, 2015 584.67 591.84 580.88 581.00 640,257 +1.96(+0.34%)
Aug 07, 2015 586.00 586.00 574.25 579.04 794,012 -3.43(-0.59%)
Aug 06, 2015 593.66 593.66 579.00 582.47 726,639 -9.93(-1.68%)
Aug 05, 2015 584.30 595.89 581.38 592.40 730,499 +11.46(+1.97%)
Aug 04, 2015 586.00 605.93 578.21 580.94 1,939,506 +26.67(+4.81%)
Aug 03, 2015 558.47 561.31 546.00 554.27 701,563 +0.61(+0.11%)
Jul 31, 2015 551.29 558.50 547.85 553.66 501,079 +6.56(+1.20%)
Jul 30, 2015 545.63 550.25 536.02 547.10 557,047 +0.83(+0.15%)
Jul 29, 2015 555.23 558.66 540.02 546.27 648,472 -6.18(-1.12%)
Jul 28, 2015 553.30 559.65 545.00 552.45 872,005 +12.42(+2.30%)
Jul 27, 2015 538.74 543.00 530.35 540.03 658,063 -1.82(-0.34%)
Jul 24, 2015 550.51 558.00 533.51 541.85 933,390 -14.76(-2.65%)
Jul 23, 2015 558.19 559.78 553.14 556.61 492,373 +0.08(+0.01%)
Jul 22, 2015 557.58 563.23 553.78 556.53 770,518 -3.47(-0.62%)
Jul 21, 2015 560.00 563.30 553.56 560.00 560,146 -1.17(-0.21%)
Jul 20, 2015 555.00 569.91 552.34 561.17 935,535 +9.19(+1.66%)
Jul 17, 2015 552.62 552.98 545.50 551.98 489,029 +0.45(+0.08%)
Jul 16, 2015 547.00 552.00 542.43 551.53 437,827 +8.15(+1.50%)
Jul 15, 2015 546.96 551.93 540.43 543.38 467,485 +0.48(+0.09%)
Jul 14, 2015 537.00 544.86 536.11 542.90 597,107 +6.69(+1.25%)
Jul 13, 2015 532.28 539.50 531.95 536.21 812,511 +10.20(+1.94%)
Jul 10, 2015 514.50 526.23 509.03 526.01 723,546 +16.98(+3.34%)
Jul 09, 2015 505.15 513.18 503.64 509.03 650,397 -0.27(-0.05%)
Jul 08, 2015 515.54 518.44 508.28 509.30 406,812 -8.31(-1.61%)
Jul 07, 2015 515.74 517.89 507.50 517.61 457,560 +5.37(+1.05%)
Jul 06, 2015 505.46 519.66 505.11 512.24 458,096 +1.16(+0.23%)
Jul 02, 2015 509.50 511.08 511.08 511.08 374,700 +4.57(+0.90%)
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.