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

Regeneron Pharmaceuticals (NQ: REGN )

890.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2016 349.55 350.24 344.75 349.23 780,984 +1.37(+0.39%)
Jun 29, 2016 343.28 351.20 342.42 347.86 1,081,133 +8.08(+2.38%)
Jun 28, 2016 334.47 340.43 332.97 339.78 806,018 +8.73(+2.64%)
Jun 27, 2016 335.84 341.74 329.09 331.05 1,476,980 -8.43(-2.48%)
Jun 24, 2016 341.70 350.09 338.69 339.48 1,288,269 -17.66(-4.94%)
Jun 23, 2016 355.59 358.77 352.23 357.14 701,140 +5.22(+1.48%)
Jun 22, 2016 347.44 362.00 341.00 351.92 1,797,883 +6.78(+1.96%)
Jun 21, 2016 354.00 354.00 342.75 345.14 1,183,507 -7.52(-2.13%)
Jun 20, 2016 359.52 362.98 352.05 352.66 783,777 -1.55(-0.44%)
Jun 17, 2016 367.31 369.87 354.00 354.21 1,164,253 -12.31(-3.36%)
Jun 16, 2016 365.80 368.62 362.92 366.52 543,026 -1.39(-0.38%)
Jun 15, 2016 368.71 376.32 366.49 367.91 674,968 +1.42(+0.39%)
Jun 14, 2016 366.39 371.45 359.23 366.49 1,020,035 -0.74(-0.20%)
Jun 13, 2016 371.71 375.38 366.97 367.23 855,728 -4.80(-1.29%)
Jun 10, 2016 379.04 379.75 369.60 372.03 891,097 -9.05(-2.37%)
Jun 09, 2016 386.41 392.63 381.08 381.08 660,408 -7.89(-2.03%)
Jun 08, 2016 394.47 394.81 383.98 388.97 844,335 -5.50(-1.39%)
Jun 07, 2016 400.90 402.39 394.12 394.47 664,360 -9.42(-2.33%)
Jun 06, 2016 401.75 404.54 396.71 403.89 594,625 +3.14(+0.78%)
Jun 03, 2016 405.83 407.00 393.21 400.75 1,152,972 -6.38(-1.57%)
Jun 02, 2016 405.35 407.57 400.31 407.13 714,191 +2.82(+0.70%)
Jun 01, 2016 398.75 408.35 395.14 404.31 875,425 +5.38(+1.35%)
May 31, 2016 398.36 400.47 395.00 398.93 1,017,432 +2.71(+0.68%)
May 27, 2016 398.49 396.22 396.22 396.22 547,900 +2.68(+0.68%)
May 26, 2016 393.49 394.90 388.08 393.54 733,390 -0.95(-0.24%)
May 25, 2016 399.95 400.99 392.91 394.49 960,065 -3.21(-0.81%)
May 24, 2016 397.23 402.48 393.31 397.70 1,109,911 +5.06(+1.29%)
May 23, 2016 386.46 396.99 384.31 392.64 1,086,186 +6.64(+1.72%)
May 20, 2016 383.37 384.58 382.05 386.00 794,990 +2.70(+0.70%)
May 19, 2016 387.12 394.01 379.33 383.30 1,256,175 -6.98(-1.79%)
May 18, 2016 386.04 391.49 384.30 390.28 1,298,282 +3.90(+1.01%)
May 17, 2016 392.99 393.50 382.78 386.38 1,357,589 -5.57(-1.42%)
May 16, 2016 380.00 394.47 378.65 391.95 1,304,336 +22.49(+6.09%)
May 13, 2016 364.56 371.67 361.64 369.46 1,159,214 +3.82(+1.04%)
May 12, 2016 373.05 375.00 362.39 365.64 979,601 -6.22(-1.67%)
May 11, 2016 385.06 386.29 371.46 371.86 706,675 -14.01(-3.63%)
May 10, 2016 377.96 387.09 374.38 385.87 742,025 +10.40(+2.77%)
May 09, 2016 370.20 381.32 370.20 375.47 946,216 +5.52(+1.49%)
May 06, 2016 376.36 377.43 365.93 369.95 884,870 -7.78(-2.06%)
May 05, 2016 377.13 381.61 369.11 377.73 1,500,735 +17.09(+4.74%)
May 04, 2016 370.06 371.09 360.25 360.64 1,008,556 -10.68(-2.88%)
May 03, 2016 379.62 381.73 370.77 371.32 729,150 -13.20(-3.43%)
May 02, 2016 377.95 385.00 369.06 384.52 730,188 +7.81(+2.07%)
Apr 29, 2016 388.63 393.00 373.14 376.71 889,597 -14.59(-3.73%)
Apr 28, 2016 387.11 401.78 385.00 391.30 924,362 +1.02(+0.26%)
Apr 27, 2016 406.91 406.91 386.36 390.28 975,373 -16.38(-4.03%)
Apr 26, 2016 406.77 411.41 404.33 406.66 430,965 -0.26(-0.06%)
Apr 25, 2016 408.21 408.94 403.26 406.92 376,440 +2.54(+0.63%)
Apr 22, 2016 406.61 411.58 394.50 404.38 849,430 -5.19(-1.27%)
Apr 21, 2016 400.69 411.83 398.00 409.57 735,999 +9.82(+2.46%)
Apr 20, 2016 406.21 406.90 396.00 399.75 979,014 -14.03(-3.39%)
Apr 19, 2016 421.38 422.37 411.40 413.78 688,325 -8.60(-2.04%)
Apr 18, 2016 407.38 423.95 405.59 422.38 952,602 +15.65(+3.85%)
Apr 15, 2016 408.86 409.77 400.89 406.73 470,069 -0.10(-0.02%)
Apr 14, 2016 412.16 414.58 401.81 406.83 452,221 -3.69(-0.90%)
Apr 13, 2016 411.24 415.00 406.00 410.52 606,250 +2.45(+0.60%)
Apr 12, 2016 396.33 410.49 394.20 408.07 1,047,289 +11.93(+3.01%)
Apr 11, 2016 407.37 407.37 392.92 396.14 1,084,677 -8.80(-2.17%)
Apr 08, 2016 420.90 424.00 401.70 404.94 1,223,074 -13.54(-3.24%)
Apr 07, 2016 425.00 433.93 417.02 418.48 1,239,223 -8.72(-2.04%)
Apr 06, 2016 404.21 428.05 404.21 427.20 1,478,227 +23.55(+5.83%)
Apr 05, 2016 401.85 411.85 399.29 403.65 1,025,937 -1.65(-0.41%)
Apr 04, 2016 403.69 411.33 399.06 405.30 1,205,247 +0.05(+0.01%)
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.