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

Regeneron Pharmaceuticals (NQ: REGN )

957.00 +19.39 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2013 248.63 253.00 241.87 241.88 771,374 -10.30(-4.08%)
May 30, 2013 248.51 253.43 246.69 252.18 0 +4.47(+1.80%)
May 29, 2013 249.19 250.25 242.34 247.71 557,173 -3.74(-1.49%)
May 28, 2013 254.18 259.46 249.73 251.45 589,159 +1.14(+0.46%)
May 24, 2013 253.60 254.69 246.22 250.31 0 -4.56(-1.79%)
May 23, 2013 257.43 260.47 245.52 254.87 848,580 -7.55(-2.88%)
May 22, 2013 260.06 274.50 257.08 262.42 0 +2.46(+0.95%)
May 21, 2013 264.39 266.05 255.09 259.96 804,876 -3.68(-1.40%)
May 20, 2013 265.79 269.78 263.49 263.64 0 -3.33(-1.25%)
May 17, 2013 262.05 270.20 262.05 266.97 0 +2.31(+0.87%)
May 16, 2013 272.86 275.72 261.00 264.66 986,902 -9.45(-3.45%)
May 15, 2013 281.81 283.99 272.11 274.11 0 -6.40(-2.28%)
May 13, 2013 273.54 280.60 271.34 280.51 0 +7.01(+2.56%)
May 10, 2013 262.87 274.60 262.20 273.50 0 +11.55(+4.41%)
May 09, 2013 263.74 265.20 260.75 261.95 0 -1.79(-0.68%)
May 08, 2013 261.38 264.31 260.58 263.74 0 +1.55(+0.59%)
May 07, 2013 263.50 264.47 258.87 262.19 0 -0.56(-0.21%)
May 06, 2013 264.15 265.00 255.88 262.75 0 -3.41(-1.28%)
May 03, 2013 258.95 266.45 248.63 266.16 0 +17.53(+7.05%)
May 02, 2013 242.94 249.84 237.96 248.63 0 +11.34(+4.78%)
May 01, 2013 214.75 252.35 214.70 237.29 0 +22.15(+10.30%)
Apr 30, 2013 217.58 217.89 212.50 215.14 0 -0.34(-0.16%)
Apr 29, 2013 217.72 219.13 215.32 215.48 1,156,899 -1.12(-0.52%)
Apr 26, 2013 216.53 216.75 214.06 216.60 658,501 -0.15(-0.07%)
Apr 25, 2013 214.88 218.13 211.86 216.75 1,055,068 +6.13(+2.91%)
Apr 24, 2013 213.15 214.07 208.54 210.62 675,855 -2.23(-1.05%)
Apr 23, 2013 215.00 220.43 211.57 212.85 715,427 -0.96(-0.45%)
Apr 22, 2013 213.57 215.78 208.61 213.81 710,746 +1.23(+0.58%)
Apr 19, 2013 206.40 213.00 206.33 212.58 954,841 +5.92(+2.86%)
Apr 18, 2013 214.91 214.91 203.70 206.66 823,257 -6.42(-3.01%)
Apr 17, 2013 215.26 215.61 208.79 213.08 1,059,427 -3.68(-1.70%)
Apr 16, 2013 212.00 217.72 210.00 216.76 1,234,111 +7.71(+3.69%)
Apr 15, 2013 215.00 215.75 208.18 209.05 1,218,537 -6.79(-3.15%)
Apr 12, 2013 205.86 216.20 205.50 215.84 1,157,227 +7.49(+3.59%)
Apr 11, 2013 200.91 209.29 199.85 208.35 1,293,944 +7.22(+3.59%)
Apr 10, 2013 191.68 201.35 190.32 201.13 967,125 +10.05(+5.26%)
Apr 09, 2013 189.85 192.83 189.35 191.08 831,656 +2.61(+1.38%)
Apr 08, 2013 185.06 188.50 183.20 188.47 394,053 +3.06(+1.65%)
Apr 05, 2013 181.99 185.85 179.75 185.41 641,148 +0.32(+0.18%)
Apr 04, 2013 183.89 186.19 182.05 185.09 482,932 +2.40(+1.31%)
Apr 03, 2013 185.14 189.90 182.08 182.69 862,821 -2.31(-1.25%)
Apr 02, 2013 179.83 185.75 178.95 185.00 987,922 +6.49(+3.64%)
Apr 01, 2013 180.00 180.75 177.12 178.51 586,205 +2.11(+1.19%)
Mar 28, 2013 170.42 177.75 169.83 176.40 917,384 +5.50(+3.22%)
Mar 27, 2013 169.25 171.00 168.20 170.90 398,230 +1.19(+0.70%)
Mar 26, 2013 171.30 172.28 168.24 169.71 281,482 -0.43(-0.25%)
Mar 25, 2013 172.69 173.17 169.21 170.14 248,877 -2.26(-1.31%)
Mar 22, 2013 172.35 172.90 170.45 172.40 277,763 +1.07(+0.62%)
Mar 21, 2013 174.60 174.64 171.11 171.33 416,084 -4.18(-2.38%)
Mar 20, 2013 175.58 177.50 174.60 175.51 369,593 +0.23(+0.13%)
Mar 19, 2013 171.20 177.99 171.20 175.28 791,512 +5.17(+3.04%)
Mar 18, 2013 170.79 171.46 169.03 170.11 392,217 -1.73(-1.01%)
Mar 15, 2013 171.82 173.14 170.02 171.84 1,140,034 -0.09(-0.05%)
Mar 14, 2013 173.72 174.57 171.00 171.93 376,753 -0.91(-0.53%)
Mar 13, 2013 172.45 175.16 171.06 172.84 505,682 +0.65(+0.38%)
Mar 12, 2013 171.47 172.32 168.52 172.19 467,715 +0.44(+0.26%)
Mar 11, 2013 172.91 173.10 170.81 171.75 315,128 -1.22(-0.71%)
Mar 08, 2013 173.13 174.17 169.44 172.97 624,674 +1.03(+0.60%)
Mar 07, 2013 174.90 175.58 171.50 171.94 558,892 -2.61(-1.50%)
Mar 06, 2013 175.30 176.37 173.27 174.55 536,068 -0.09(-0.05%)
Mar 05, 2013 173.97 175.88 172.27 174.64 729,256 +1.99(+1.15%)
Mar 04, 2013 171.35 174.25 169.87 172.65 831,377 +0.92(+0.54%)
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.