Regeneron Pharmaceuticals (NQ: REGN )

638.90 USD -7.61 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 647.00 655.00 644.30 646.51 537,492 -0.55(-0.08%)
Sep 22, 2021 646.95 651.01 640.02 647.06 561,784 +0.11(+0.02%)
Sep 21, 2021 645.11 656.86 642.81 646.95 440,658 +5.70(+0.89%)
Sep 20, 2021 643.84 649.94 636.17 641.25 666,490 -10.63(-1.63%)
Sep 17, 2021 649.17 653.00 643.29 651.88 762,045 -1.30(-0.20%)
Sep 16, 2021 649.71 656.67 643.38 653.18 540,043 +1.18(+0.18%)
Sep 15, 2021 658.65 664.99 649.01 652.00 883,219 +6.85(+1.06%)
Sep 14, 2021 639.91 650.42 639.91 645.15 601,208 +5.63(+0.88%)
Sep 13, 2021 651.10 651.10 636.00 639.52 798,100 -10.97(-1.69%)
Sep 10, 2021 650.00 659.76 646.11 650.49 747,892 +4.38(+0.68%)
Sep 09, 2021 670.28 672.88 644.65 646.11 1,047,573 -23.08(-3.45%)
Sep 08, 2021 667.80 676.94 666.57 669.19 463,172 +0.46(+0.07%)
Sep 07, 2021 679.42 679.42 658.02 668.73 718,073 -10.84(-1.60%)
Sep 03, 2021 675.62 686.62 672.00 679.57 564,834 +3.82(+0.57%)
Sep 02, 2021 683.50 684.90 674.62 675.75 689,406 -5.21(-0.77%)
Sep 01, 2021 674.72 686.28 671.63 680.96 821,026 +7.56(+1.12%)
Aug 31, 2021 677.51 681.73 668.33 673.40 829,612 -3.68(-0.54%)
Aug 30, 2021 664.00 678.69 660.44 677.08 866,544 +13.79(+2.08%)
Aug 27, 2021 668.95 673.10 660.75 663.29 424,625 -2.48(-0.37%)
Aug 26, 2021 670.06 674.45 663.29 665.77 473,438 -3.41(-0.51%)
Aug 25, 2021 672.85 674.00 660.79 669.18 643,498 -0.77(-0.11%)
Aug 24, 2021 665.92 670.00 656.73 669.95 731,629 +2.66(+0.40%)
Aug 23, 2021 665.21 671.49 642.68 667.29 992,704 +4.02(+0.61%)
Aug 20, 2021 659.00 674.07 655.63 663.27 1,303,867 +7.64(+1.17%)
Aug 19, 2021 628.93 662.87 628.93 655.63 1,284,666 +20.06(+3.16%)
Aug 18, 2021 650.00 658.97 633.00 635.57 1,642,412 -11.87(-1.83%)
Aug 17, 2021 626.14 650.00 626.14 647.44 1,183,525 +18.41(+2.93%)
Aug 16, 2021 625.66 630.00 615.06 629.03 869,947 +4.24(+0.68%)
Aug 13, 2021 614.00 625.00 612.62 624.79 821,304 +16.79(+2.76%)
Aug 12, 2021 607.00 611.52 598.03 608.00 577,666 -0.45(-0.07%)
Aug 11, 2021 616.07 621.37 603.41 608.45 630,103 -6.53(-1.06%)
Aug 10, 2021 615.73 619.78 604.55 614.98 651,205 +1.04(+0.17%)
Aug 09, 2021 610.85 624.77 610.59 613.94 962,523 +3.08(+0.50%)
Aug 06, 2021 603.09 615.00 600.02 610.86 1,135,114 +8.29(+1.38%)
Aug 05, 2021 588.62 603.14 570.85 602.57 1,628,456 +21.62(+3.72%)
Aug 04, 2021 584.92 598.66 579.32 580.95 1,042,307 -5.56(-0.95%)
Aug 03, 2021 576.85 587.56 570.70 586.51 512,949 +9.38(+1.63%)
Aug 02, 2021 577.12 580.87 570.38 577.13 362,192 +2.52(+0.44%)
Jul 30, 2021 581.42 583.28 572.91 574.61 775,642 -7.58(-1.30%)
Jul 29, 2021 588.62 591.66 582.10 582.19 361,375 -4.22(-0.72%)
Jul 28, 2021 582.04 587.92 579.00 586.41 404,037 +5.40(+0.93%)
Jul 27, 2021 568.51 581.30 565.00 581.01 474,786 +3.23(+0.56%)
Jul 26, 2021 586.00 586.00 577.37 577.78 488,654 -8.57(-1.46%)
Jul 23, 2021 588.83 595.48 583.76 586.35 628,252 -0.53(-0.09%)
Jul 22, 2021 581.63 590.68 580.02 586.88 409,608 +3.16(+0.54%)
Jul 21, 2021 586.76 586.76 573.76 583.72 485,306 -3.52(-0.60%)
Jul 20, 2021 588.30 593.69 580.66 587.24 644,821 +2.01(+0.34%)
Jul 19, 2021 581.26 588.00 578.00 585.23 552,102 +1.99(+0.34%)
Jul 16, 2021 587.82 590.00 580.00 583.24 515,553 -6.08(-1.03%)
Jul 15, 2021 579.90 593.29 575.04 589.32 776,244 +8.26(+1.42%)
Jul 14, 2021 578.55 582.86 575.50 581.06 380,318 +4.05(+0.70%)
Jul 13, 2021 574.58 582.19 570.61 577.01 448,822 +2.98(+0.52%)
Jul 12, 2021 579.92 586.34 571.04 574.03 655,335 -6.37(-1.10%)
Jul 09, 2021 573.00 580.85 571.01 580.40 550,149 +5.48(+0.95%)
Jul 08, 2021 578.44 580.00 568.15 574.92 766,637 -10.98(-1.87%)
Jul 07, 2021 584.27 590.95 580.76 585.90 708,764 +3.65(+0.63%)
Jul 06, 2021 579.41 584.28 572.93 582.25 643,878 -1.39(-0.24%)
Jul 02, 2021 576.00 592.84 571.55 583.64 1,073,778 +9.02(+1.57%)
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.