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

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 513.99 527.43 507.69 525.88 937,972 +9.73(+1.89%)
Apr 29, 2020 532.64 533.17 513.81 516.15 1,306,201 -12.46(-2.36%)
Apr 28, 2020 537.48 539.98 522.42 528.61 1,128,378 -18.91(-3.45%)
Apr 27, 2020 563.15 565.68 539.15 547.52 1,467,453 -18.69(-3.30%)
Apr 24, 2020 573.64 574.00 556.47 566.21 837,100 +1.21(+0.21%)
Apr 23, 2020 558.93 573.16 557.49 565.00 739,140 +6.92(+1.24%)
Apr 22, 2020 555.50 563.37 540.95 558.08 825,774 +13.62(+2.50%)
Apr 21, 2020 566.06 568.99 536.80 544.46 1,026,297 -23.53(-4.14%)
Apr 20, 2020 566.71 574.32 560.39 567.99 948,955 -0.80(-0.14%)
Apr 17, 2020 549.99 572.50 539.14 568.79 2,133,500 +28.86(+5.35%)
Apr 16, 2020 518.92 541.97 517.62 539.93 1,206,094 +28.24(+5.52%)
Apr 15, 2020 525.30 527.10 510.50 511.69 837,100 -13.15(-2.51%)
Apr 14, 2020 524.62 525.90 517.00 524.84 962,617 +7.82(+1.51%)
Apr 13, 2020 512.01 519.00 504.12 517.02 790,090 +4.06(+0.79%)
Apr 09, 2020 510.10 515.64 500.87 512.96 1,011,900 +0.63(+0.12%)
Apr 08, 2020 502.21 514.11 488.00 512.33 1,167,229 +10.82(+2.16%)
Apr 07, 2020 502.81 509.74 492.01 501.51 1,046,924 -2.76(-0.55%)
Apr 06, 2020 503.38 511.01 488.89 504.27 1,285,538 +10.95(+2.22%)
Apr 03, 2020 495.56 503.26 485.04 493.32 1,169,600 -5.43(-1.09%)
Apr 02, 2020 494.29 501.00 483.11 498.75 1,059,117 +2.10(+0.42%)
Apr 01, 2020 484.14 499.99 476.45 496.65 1,679,767 +8.36(+1.71%)
Mar 31, 2020 474.00 495.48 463.80 488.29 1,953,711 +15.29(+3.23%)
Mar 30, 2020 463.09 476.10 461.00 473.00 1,337,160 +23.48(+5.22%)
Mar 27, 2020 446.03 465.79 445.15 449.52 1,109,100 -2.78(-0.61%)
Mar 26, 2020 426.51 452.70 424.02 452.30 1,687,825 +22.52(+5.24%)
Mar 25, 2020 443.04 458.83 427.08 429.78 1,288,188 -19.75(-4.39%)
Mar 24, 2020 468.22 471.99 424.01 449.53 1,615,771 -6.10(-1.34%)
Mar 23, 2020 450.00 477.00 433.28 455.63 1,828,877 +17.18(+3.92%)
Mar 20, 2020 493.01 499.50 435.01 438.45 2,027,000 -51.38(-10.49%)
Mar 19, 2020 483.93 518.00 469.45 489.83 2,358,123 +4.83(+1.00%)
Mar 18, 2020 495.78 499.00 455.56 485.00 2,528,498 -6.69(-1.36%)
Mar 17, 2020 494.00 512.98 473.00 491.69 3,851,242 +50.86(+11.54%)
Mar 16, 2020 452.51 484.58 433.82 440.83 1,926,575 -24.72(-5.31%)
Mar 13, 2020 445.01 466.04 418.01 465.55 1,380,700 +33.66(+7.79%)
Mar 12, 2020 444.36 451.96 426.10 431.89 1,627,765 -32.81(-7.06%)
Mar 11, 2020 479.11 485.98 459.61 464.70 1,352,396 -10.32(-2.17%)
Mar 10, 2020 488.45 488.71 460.80 475.02 1,390,696 +0.58(+0.12%)
Mar 09, 2020 466.94 486.69 466.15 474.44 1,344,092 -19.99(-4.04%)
Mar 06, 2020 477.29 496.99 477.00 494.43 1,130,600 +6.26(+1.28%)
Mar 05, 2020 480.94 500.00 480.00 488.17 1,270,233 -5.31(-1.08%)
Mar 04, 2020 467.96 494.56 467.13 493.48 1,923,723 +31.93(+6.92%)
Mar 03, 2020 454.72 467.69 448.11 461.55 1,210,648 -3.20(-0.69%)
Mar 02, 2020 445.00 465.51 445.00 464.75 1,713,117 +20.18(+4.54%)
Feb 28, 2020 422.37 445.05 418.22 444.57 1,594,800 +12.96(+3.00%)
Feb 27, 2020 468.56 470.00 430.70 431.61 2,092,709 -26.31(-5.75%)
Feb 26, 2020 444.02 461.34 442.44 457.92 2,299,259 +15.57(+3.52%)
Feb 25, 2020 437.25 457.60 437.00 442.35 3,568,309 +16.97(+3.99%)
Feb 24, 2020 395.54 426.36 386.83 425.38 2,959,564 +22.23(+5.51%)
Feb 21, 2020 396.07 404.54 392.86 403.15 655,300 +4.01(+1.00%)
Feb 20, 2020 399.90 401.08 393.76 399.14 660,803 -1.67(-0.42%)
Feb 19, 2020 397.86 402.21 395.31 400.81 557,370 +3.16(+0.79%)
Feb 18, 2020 396.82 402.00 395.01 397.65 512,226 -1.90(-0.48%)
Feb 14, 2020 399.10 402.09 393.39 399.55 536,800 +0.74(+0.19%)
Feb 13, 2020 406.44 408.00 398.10 398.81 656,801 -7.49(-1.84%)
Feb 12, 2020 398.13 407.05 397.64 406.30 1,076,234 +9.55(+2.41%)
Feb 11, 2020 390.21 398.00 387.98 396.75 992,765 +10.54(+2.73%)
Feb 10, 2020 378.16 389.84 377.44 386.21 939,546 +4.34(+1.14%)
Feb 07, 2020 391.07 391.37 378.51 381.87 1,172,400 -7.98(-2.05%)
Feb 06, 2020 385.53 394.68 375.03 389.85 1,605,511 +17.69(+4.75%)
Feb 05, 2020 364.84 376.68 363.00 372.16 1,403,694 +16.16(+4.54%)
Feb 04, 2020 347.90 359.49 347.62 356.00 956,775 +14.88(+4.36%)
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.