Regeneron Pharmaceuticals (NQ: REGN )

534.27 USD -3.65 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 539.99 543.74 532.73 534.27 678,422 -3.65(-0.68%)
Jun 18, 2021 533.71 540.03 532.12 537.92 914,787 +2.06(+0.38%)
Jun 17, 2021 524.00 538.50 516.75 535.86 846,217 +12.28(+2.35%)
Jun 16, 2021 531.17 542.42 522.24 523.58 914,538 -3.92(-0.74%)
Jun 15, 2021 528.00 530.72 523.66 527.50 547,475 -1.25(-0.24%)
Jun 14, 2021 525.00 529.29 521.96 528.75 497,851 +3.20(+0.61%)
Jun 11, 2021 529.28 530.26 519.97 525.55 623,056 -6.49(-1.22%)
Jun 10, 2021 521.26 533.26 516.04 532.04 934,857 +10.19(+1.95%)
Jun 09, 2021 507.84 522.79 505.62 521.85 783,293 +15.43(+3.05%)
Jun 08, 2021 517.20 518.62 501.69 506.42 963,662 -8.57(-1.66%)
Jun 07, 2021 511.65 525.39 509.50 514.99 869,008 +3.10(+0.61%)
Jun 04, 2021 507.59 518.36 505.80 511.89 785,309 +6.23(+1.23%)
Jun 03, 2021 501.07 506.89 499.78 505.66 444,971 +0.30(+0.06%)
Jun 02, 2021 503.17 510.31 501.20 505.36 679,441 +2.13(+0.42%)
Jun 01, 2021 505.76 508.79 497.93 503.23 617,137 +0.80(+0.16%)
May 28, 2021 497.61 505.21 497.22 502.43 542,293 +7.09(+1.43%)
May 27, 2021 496.00 500.04 492.13 495.34 1,058,844 -1.82(-0.37%)
May 26, 2021 498.75 500.31 493.00 497.16 640,737 -0.87(-0.17%)
May 25, 2021 500.84 502.72 493.19 498.03 767,589 -2.44(-0.49%)
May 24, 2021 509.74 509.74 500.08 500.47 522,092 -6.25(-1.23%)
May 21, 2021 514.13 516.50 506.43 506.72 610,407 -6.49(-1.26%)
May 20, 2021 509.00 518.87 507.62 513.21 574,508 +2.94(+0.58%)
May 19, 2021 517.90 517.90 502.50 510.27 587,356 -5.95(-1.15%)
May 18, 2021 523.00 523.00 513.68 516.22 683,402 -7.51(-1.43%)
May 17, 2021 516.45 525.96 515.44 523.73 712,106 +7.11(+1.38%)
May 14, 2021 520.00 521.13 512.25 516.62 785,747 -0.55(-0.11%)
May 13, 2021 508.86 518.80 505.57 517.17 991,754 +10.03(+1.98%)
May 12, 2021 497.00 513.67 497.00 507.14 967,817 +5.95(+1.19%)
May 11, 2021 496.82 508.98 494.02 501.19 790,726 -1.15(-0.23%)
May 10, 2021 497.52 513.48 495.00 502.34 1,044,577 +5.59(+1.13%)
May 07, 2021 497.59 503.00 492.81 496.75 703,341 -1.93(-0.39%)
May 06, 2021 483.11 502.98 478.40 498.68 1,545,394 +16.26(+3.37%)
May 05, 2021 486.41 488.74 481.09 482.42 841,795 -2.76(-0.57%)
May 04, 2021 485.94 488.28 480.85 485.18 764,486 -3.44(-0.70%)
May 03, 2021 483.50 491.67 482.83 488.62 646,008 +7.32(+1.52%)
Apr 30, 2021 482.77 491.58 480.51 481.30 796,700 -3.70(-0.76%)
Apr 29, 2021 489.69 490.00 482.28 485.00 574,375 -2.77(-0.57%)
Apr 28, 2021 494.91 495.44 487.50 487.77 654,180 -4.04(-0.82%)
Apr 27, 2021 502.60 502.60 491.26 491.81 474,554 -9.36(-1.87%)
Apr 26, 2021 489.84 502.00 485.00 501.17 830,239 +12.53(+2.56%)
Apr 23, 2021 488.63 491.49 484.03 488.64 820,000 -1.79(-0.36%)
Apr 22, 2021 505.40 505.40 489.28 490.43 998,911 -16.05(-3.17%)
Apr 21, 2021 507.49 510.32 503.22 506.48 621,335 +2.06(+0.41%)
Apr 20, 2021 499.55 506.73 497.40 504.42 858,830 +4.73(+0.95%)
Apr 19, 2021 503.01 505.97 498.47 499.69 707,794 -2.91(-0.58%)
Apr 16, 2021 496.65 506.87 495.86 502.60 1,169,600 +7.96(+1.61%)
Apr 15, 2021 487.44 499.28 485.81 494.64 950,574 +13.48(+2.80%)
Apr 14, 2021 478.00 486.73 477.92 481.16 595,603 +4.12(+0.86%)
Apr 13, 2021 476.53 483.40 474.60 477.04 755,054 +4.24(+0.90%)
Apr 12, 2021 481.78 481.78 469.80 472.80 835,567 -2.37(-0.50%)
Apr 09, 2021 476.22 480.26 471.50 475.17 679,500 -1.19(-0.25%)
Apr 08, 2021 485.77 488.99 474.84 476.36 1,245,146 -5.43(-1.13%)
Apr 07, 2021 479.00 486.95 477.62 481.79 722,417 +3.11(+0.65%)
Apr 06, 2021 485.50 485.82 476.72 478.68 900,900 -5.88(-1.21%)
Apr 05, 2021 477.09 485.28 474.22 484.56 949,071 +9.63(+2.03%)
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.