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

Regeneron Pharmaceuticals (NQ: REGN )

906.54 -0.78 (-0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 28, 2019 312.12 316.25 311.24 313.00 1,498,900 +2.33(+0.75%)
Jun 27, 2019 306.24 311.57 304.07 310.67 564,733 +5.59(+1.83%)
Jun 26, 2019 313.25 316.65 300.52 305.08 1,004,970 -7.82(-2.50%)
Jun 25, 2019 313.13 317.42 311.84 312.90 702,206 +0.35(+0.11%)
Jun 24, 2019 318.76 320.32 311.26 312.55 780,728 -7.71(-2.41%)
Jun 21, 2019 324.26 324.26 312.00 320.26 1,493,600 -0.22(-0.07%)
Jun 20, 2019 315.70 327.83 315.25 320.48 1,617,075 +9.65(+3.10%)
Jun 19, 2019 306.34 311.90 303.77 310.83 971,184 +4.20(+1.37%)
Jun 18, 2019 311.10 317.84 305.76 306.63 1,000,946 -4.35(-1.40%)
Jun 17, 2019 307.34 312.92 301.76 310.98 587,900 +5.74(+1.88%)
Jun 14, 2019 306.81 315.20 304.00 305.24 624,100 -2.18(-0.71%)
Jun 13, 2019 307.18 308.19 302.32 307.42 653,909 +1.26(+0.41%)
Jun 12, 2019 306.83 309.47 305.25 306.16 556,032 -0.68(-0.22%)
Jun 11, 2019 306.88 309.62 306.23 306.84 554,888 +2.59(+0.85%)
Jun 10, 2019 306.54 310.92 303.51 304.25 726,016 -2.47(-0.81%)
Jun 07, 2019 302.08 307.00 297.86 306.72 775,500 +7.12(+2.38%)
Jun 06, 2019 300.12 304.53 298.73 299.60 767,617 -0.40(-0.13%)
Jun 05, 2019 304.84 304.95 295.27 300.00 979,886 -2.06(-0.68%)
Jun 04, 2019 306.03 309.42 300.58 302.06 844,637 -1.89(-0.62%)
Jun 03, 2019 301.13 309.74 301.13 303.95 670,231 +2.23(+0.74%)
May 31, 2019 305.98 306.45 295.73 301.72 863,500 -6.24(-2.03%)
May 30, 2019 308.61 310.36 302.88 307.96 627,850 +0.18(+0.06%)
May 29, 2019 307.09 310.67 302.78 307.78 627,114 -0.15(-0.05%)
May 28, 2019 313.38 315.79 307.70 307.93 718,263 -4.63(-1.48%)
May 24, 2019 316.66 318.81 308.47 312.56 401,100 -2.70(-0.86%)
May 23, 2019 316.76 318.66 310.37 315.26 934,655 -4.83(-1.51%)
May 22, 2019 308.01 321.49 302.73 320.09 1,252,712 +10.14(+3.27%)
May 21, 2019 304.88 314.29 304.88 309.95 999,925 +7.38(+2.44%)
May 20, 2019 301.52 304.57 297.27 302.57 738,583 -2.37(-0.78%)
May 17, 2019 305.80 309.21 303.70 304.94 756,000 -3.10(-1.01%)
May 16, 2019 306.22 314.06 304.00 308.04 1,049,072 +2.19(+0.72%)
May 15, 2019 301.95 306.27 297.32 305.85 784,143 +1.23(+0.40%)
May 14, 2019 306.35 309.19 303.59 304.62 823,509 -0.53(-0.17%)
May 13, 2019 306.67 309.30 299.11 305.15 1,153,598 -7.71(-2.46%)
May 10, 2019 323.56 323.81 311.35 312.86 1,407,400 -11.31(-3.49%)
May 09, 2019 325.79 327.36 320.74 324.17 864,068 -4.83(-1.47%)
May 08, 2019 319.33 329.75 319.33 329.00 1,183,651 +6.60(+2.05%)
May 07, 2019 333.00 336.50 318.70 322.40 1,967,229 -21.83(-6.34%)
May 06, 2019 332.20 344.92 332.20 344.23 916,560 +7.34(+2.18%)
May 03, 2019 336.98 339.71 334.67 336.89 848,300 +1.48(+0.44%)
May 02, 2019 342.69 344.29 331.25 335.41 812,429 -5.38(-1.58%)
May 01, 2019 343.04 345.44 338.91 340.79 503,400 -2.35(-0.68%)
Apr 30, 2019 343.80 345.04 337.96 343.14 554,852 -1.01(-0.29%)
Apr 29, 2019 343.13 345.98 338.62 344.15 598,062 +0.49(+0.14%)
Apr 26, 2019 351.25 351.67 339.61 343.66 846,000 -6.33(-1.81%)
Apr 25, 2019 340.38 351.90 337.66 349.99 891,094 +9.53(+2.80%)
Apr 24, 2019 344.43 346.32 338.67 340.46 850,707 -3.68(-1.07%)
Apr 23, 2019 335.51 346.64 334.46 344.14 972,688 +10.11(+3.03%)
Apr 22, 2019 332.50 336.00 329.00 334.03 921,746 +0.69(+0.21%)
Apr 18, 2019 346.40 347.55 332.22 333.34 1,920,300 -9.63(-2.81%)
Apr 17, 2019 366.96 368.02 342.02 342.97 1,978,652 -24.72(-6.72%)
Apr 16, 2019 377.90 383.00 366.36 367.69 1,054,942 -7.81(-2.08%)
Apr 15, 2019 382.81 385.99 375.20 375.50 811,479 -7.44(-1.94%)
Apr 12, 2019 393.17 394.50 381.18 382.94 1,254,100 -10.54(-2.68%)
Apr 11, 2019 410.00 410.19 391.73 393.48 843,478 -14.75(-3.61%)
Apr 10, 2019 397.18 408.48 394.33 408.23 579,699 +12.50(+3.16%)
Apr 09, 2019 400.00 400.34 395.14 395.73 577,652 -5.53(-1.38%)
Apr 08, 2019 408.08 410.94 396.00 401.26 703,772 -7.68(-1.88%)
Apr 05, 2019 408.17 412.63 406.55 408.94 657,300 +2.41(+0.59%)
Apr 04, 2019 408.00 410.80 400.83 406.53 517,283 -0.47(-0.12%)
Apr 03, 2019 414.34 415.16 400.84 407.00 789,297 -7.82(-1.89%)
Apr 02, 2019 411.35 415.89 407.56 414.82 512,956 +4.77(+1.16%)
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.