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

Regeneron Pharmaceuticals (NQ: REGN )

908.34 +1.02 (+0.11%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 24, 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 (%)
Sep 30, 2019 275.84 280.05 272.02 277.40 565,032 +3.94(+1.44%)
Sep 27, 2019 280.45 282.81 271.37 273.46 770,500 -7.85(-2.79%)
Sep 26, 2019 287.70 287.70 277.86 281.31 861,824 -5.34(-1.86%)
Sep 25, 2019 290.21 291.90 286.33 286.65 472,553 -3.06(-1.06%)
Sep 24, 2019 295.02 296.00 287.61 289.71 672,044 -4.99(-1.69%)
Sep 23, 2019 297.36 299.98 293.03 294.70 661,415 -1.17(-0.40%)
Sep 20, 2019 288.75 297.64 286.68 295.87 1,701,700 +9.72(+3.40%)
Sep 19, 2019 284.66 287.95 284.66 286.15 421,070 +1.09(+0.38%)
Sep 18, 2019 288.55 288.55 281.40 285.06 562,337 -3.06(-1.06%)
Sep 17, 2019 284.77 288.89 283.65 288.12 608,029 +2.23(+0.78%)
Sep 16, 2019 280.50 287.28 280.50 285.89 476,024 +4.27(+1.52%)
Sep 13, 2019 283.84 287.00 279.47 281.62 617,100 -2.56(-0.90%)
Sep 12, 2019 284.64 288.88 281.01 284.18 539,765 +0.85(+0.30%)
Sep 11, 2019 284.00 287.48 282.55 283.33 517,552 -0.39(-0.14%)
Sep 10, 2019 279.03 285.05 271.57 283.72 1,159,789 +4.72(+1.69%)
Sep 09, 2019 291.53 291.93 278.72 279.00 927,494 -13.00(-4.45%)
Sep 06, 2019 290.45 293.20 287.67 292.00 570,000 +2.63(+0.91%)
Sep 05, 2019 287.94 293.64 287.94 289.37 494,061 +2.87(+1.00%)
Sep 04, 2019 288.21 288.99 282.31 286.50 628,639 +1.38(+0.48%)
Sep 03, 2019 289.20 290.39 281.25 285.12 565,983 -4.93(-1.70%)
Aug 30, 2019 292.02 293.46 287.25 290.05 604,500 -0.52(-0.18%)
Aug 29, 2019 289.79 292.70 287.09 290.57 509,262 +2.93(+1.02%)
Aug 28, 2019 280.04 290.29 279.39 287.64 713,580 +6.23(+2.21%)
Aug 27, 2019 285.87 291.13 281.11 281.41 801,499 -3.32(-1.17%)
Aug 26, 2019 288.24 290.37 283.49 284.73 527,539 -2.12(-0.74%)
Aug 23, 2019 293.96 296.26 285.55 286.85 815,800 -8.17(-2.77%)
Aug 22, 2019 297.50 298.95 291.61 295.02 441,442 -2.76(-0.93%)
Aug 21, 2019 297.98 300.51 295.02 297.78 451,662 +1.75(+0.59%)
Aug 20, 2019 299.21 301.00 294.99 296.03 571,450 -2.35(-0.79%)
Aug 19, 2019 299.34 300.82 296.80 298.38 781,239 +1.53(+0.52%)
Aug 16, 2019 295.32 297.35 290.72 296.85 742,500 +3.74(+1.28%)
Aug 15, 2019 295.37 296.91 290.47 293.11 570,330 -0.42(-0.14%)
Aug 14, 2019 301.83 304.30 292.42 293.53 676,402 -11.33(-3.72%)
Aug 13, 2019 298.13 307.67 296.94 304.86 618,795 +8.99(+3.04%)
Aug 12, 2019 298.64 305.10 295.61 295.87 543,028 -9.02(-2.96%)
Aug 09, 2019 308.84 310.18 299.98 304.89 537,100 -4.98(-1.61%)
Aug 08, 2019 303.12 310.08 303.12 309.87 694,018 +7.65(+2.53%)
Aug 07, 2019 297.66 304.61 294.01 302.22 811,605 +1.96(+0.65%)
Aug 06, 2019 304.48 306.00 293.40 300.26 1,188,232 +0.69(+0.23%)
Aug 05, 2019 302.15 304.00 296.52 299.57 845,256 -5.67(-1.86%)
Aug 02, 2019 308.95 311.11 303.06 305.24 506,400 -4.19(-1.35%)
Aug 01, 2019 306.68 313.93 304.61 309.43 704,255 +4.67(+1.53%)
Jul 31, 2019 309.80 312.26 301.20 304.76 690,617 -6.37(-2.05%)
Jul 30, 2019 304.31 311.27 303.52 311.13 516,739 +5.09(+1.66%)
Jul 29, 2019 314.50 314.95 302.81 306.04 691,620 -3.14(-1.02%)
Jul 26, 2019 304.35 309.73 300.61 309.18 956,700 +5.76(+1.90%)
Jul 25, 2019 311.12 311.52 302.92 303.42 679,579 -10.21(-3.26%)
Jul 24, 2019 310.87 314.29 303.59 313.63 1,144,941 +4.37(+1.41%)
Jul 23, 2019 298.34 310.87 296.91 309.26 992,058 +12.74(+4.30%)
Jul 22, 2019 298.20 300.32 294.70 296.52 608,965 -1.59(-0.53%)
Jul 19, 2019 303.52 303.68 296.35 298.11 692,700 -4.98(-1.64%)
Jul 18, 2019 299.79 304.20 297.20 303.09 548,042 +3.67(+1.23%)
Jul 17, 2019 297.26 303.30 297.08 299.42 646,331 +1.05(+0.35%)
Jul 16, 2019 299.19 299.69 295.78 298.37 492,494 +0.17(+0.06%)
Jul 15, 2019 292.98 300.34 289.53 298.20 875,947 +5.64(+1.93%)
Jul 12, 2019 292.12 295.49 287.66 292.56 648,300 +0.74(+0.25%)
Jul 11, 2019 296.99 296.99 288.00 291.82 1,414,218 -9.61(-3.19%)
Jul 10, 2019 308.15 309.84 291.66 301.43 1,533,787 -6.54(-2.12%)
Jul 09, 2019 300.92 308.39 300.00 307.97 789,775 +5.13(+1.69%)
Jul 08, 2019 305.10 305.86 296.81 302.84 928,876 -4.16(-1.36%)
Jul 05, 2019 316.15 320.76 306.08 307.00 799,500 -11.39(-3.58%)
Jul 03, 2019 317.42 320.36 312.53 318.39 545,000 +2.86(+0.91%)
Jul 02, 2019 317.62 320.42 313.00 315.53 758,221 -0.80(-0.25%)
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.