Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

962.49 -3.81 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 58.72 59.72 57.43 58.20 897,541 -1.74(-2.90%)
Sep 29, 2011 62.31 62.60 57.75 59.94 647,002 -1.15(-1.88%)
Sep 28, 2011 63.95 64.49 61.02 61.09 784,111 -2.00(-3.17%)
Sep 27, 2011 65.49 65.61 63.01 63.09 641,479 -1.17(-1.82%)
Sep 26, 2011 66.97 67.78 63.13 64.26 928,708 -1.93(-2.92%)
Sep 23, 2011 66.02 66.58 65.28 66.19 598,441 -0.24(-0.36%)
Sep 22, 2011 67.77 70.00 65.87 66.43 2,219,819 -3.85(-5.48%)
Sep 21, 2011 65.21 79.90 63.80 70.28 4,927,666 +5.93(+9.22%)
Sep 20, 2011 64.28 65.03 62.76 64.35 1,146,010 -0.57(-0.88%)
Sep 19, 2011 60.00 65.63 59.68 64.92 1,895,354 +4.72(+7.84%)
Sep 16, 2011 62.49 62.96 59.97 60.20 1,360,998 -1.83(-2.95%)
Sep 15, 2011 64.26 64.26 61.00 62.03 1,681,504 -1.48(-2.33%)
Sep 14, 2011 66.44 66.44 63.25 63.51 1,268,901 -2.13(-3.24%)
Sep 13, 2011 65.88 66.99 64.27 65.64 1,421,801 +0.09(+0.14%)
Sep 12, 2011 63.40 66.66 63.03 65.55 1,273,549 -0.07(-0.11%)
Sep 09, 2011 68.67 69.50 64.07 65.62 2,171,944 -6.57(-9.10%)
Sep 08, 2011 70.65 74.84 70.35 72.19 2,065,167 +0.92(+1.29%)
Sep 07, 2011 68.25 71.50 67.02 71.27 2,038,199 +2.72(+3.97%)
Sep 06, 2011 63.01 68.96 62.55 68.55 2,054,137 +3.77(+5.82%)
Sep 02, 2011 58.39 68.60 58.38 64.78 4,892,668 +5.32(+8.95%)
Sep 01, 2011 59.44 60.14 58.25 59.46 750,898 +0.43(+0.73%)
Aug 31, 2011 59.50 63.45 58.47 59.03 1,766,838 -0.43(-0.72%)
Aug 30, 2011 57.95 59.56 57.56 59.46 1,150,130 +0.84(+1.43%)
Aug 29, 2011 56.37 58.81 56.15 58.62 973,739 +2.81(+5.03%)
Aug 26, 2011 53.59 56.16 52.23 55.81 1,413,464 -0.48(-0.85%)
Aug 25, 2011 57.00 57.91 55.63 56.29 734,602 -0.51(-0.90%)
Aug 24, 2011 57.49 57.49 55.33 56.80 756,074 -0.70(-1.22%)
Aug 23, 2011 53.78 57.52 53.07 57.50 1,158,001 +4.09(+7.66%)
Aug 22, 2011 55.16 55.77 52.92 53.41 1,125,954 -0.96(-1.77%)
Aug 19, 2011 52.29 55.08 51.90 54.37 1,597,806 +1.17(+2.20%)
Aug 18, 2011 54.06 54.43 52.04 53.20 1,353,659 -2.72(-4.86%)
Aug 17, 2011 56.26 57.41 54.51 55.92 2,967,368 -1.50(-2.61%)
Aug 16, 2011 57.58 57.99 56.00 57.42 1,205,116 -0.75(-1.29%)
Aug 15, 2011 54.74 58.47 54.74 58.17 1,079,395 +3.99(+7.36%)
Aug 12, 2011 51.00 56.74 50.21 54.18 1,556,234 +4.06(+8.10%)
Aug 11, 2011 48.14 50.99 47.11 50.12 1,163,871 +3.02(+6.41%)
Aug 10, 2011 47.99 48.95 45.37 47.10 1,170,916 -1.14(-2.36%)
Aug 09, 2011 46.89 48.35 44.06 48.24 1,302,919 +3.28(+7.30%)
Aug 08, 2011 45.35 47.06 42.83 44.96 1,878,072 -1.85(-3.95%)
Aug 05, 2011 48.28 48.96 44.41 46.81 994,022 -0.91(-1.92%)
Aug 04, 2011 50.77 50.79 47.35 47.73 1,978,954 -4.23(-8.15%)
Aug 03, 2011 52.39 52.77 47.84 51.96 976,551 -0.34(-0.65%)
Aug 02, 2011 52.34 53.39 51.23 52.30 1,021,452 -0.36(-0.68%)
Aug 01, 2011 54.00 54.18 52.00 52.66 896,081 -0.40(-0.75%)
Jul 29, 2011 52.19 53.81 51.51 53.06 938,548 +0.43(+0.82%)
Jul 28, 2011 54.20 56.63 52.49 52.63 1,147,488 -0.02(-0.04%)
Jul 27, 2011 53.83 54.04 52.32 52.65 1,110,733 -0.87(-1.63%)
Jul 26, 2011 55.76 56.00 53.44 53.52 832,288 -2.13(-3.83%)
Jul 25, 2011 56.94 56.94 55.58 55.65 623,194 -1.82(-3.17%)
Jul 22, 2011 57.58 57.84 56.94 57.47 393,331 +0.05(+0.09%)
Jul 21, 2011 58.86 59.58 56.03 57.42 951,930 -0.99(-1.69%)
Jul 20, 2011 59.22 59.23 57.41 58.41 435,152 -0.75(-1.27%)
Jul 19, 2011 56.06 59.25 56.06 59.16 1,135,017 +3.36(+6.02%)
Jul 18, 2011 55.52 55.92 54.86 55.80 555,886 +0.21(+0.38%)
Jul 15, 2011 56.25 56.67 55.49 55.59 561,518 -0.55(-0.98%)
Jul 14, 2011 57.07 57.86 55.82 56.14 537,175 -0.45(-0.80%)
Jul 13, 2011 57.23 57.95 56.59 56.59 584,927 -0.56(-0.98%)
Jul 12, 2011 57.55 57.98 56.50 57.15 592,069 -0.41(-0.71%)
Jul 11, 2011 59.05 59.16 57.15 57.56 525,538 -2.08(-3.49%)
Jul 08, 2011 59.94 60.79 59.02 59.64 512,370 -1.07(-1.76%)
Jul 07, 2011 60.00 61.28 59.59 60.71 550,967 +1.13(+1.90%)
Jul 06, 2011 59.51 60.84 59.22 59.58 880,551 -0.17(-0.28%)
Jul 05, 2011 57.71 59.86 57.01 59.75 729,830 +2.00(+3.46%)
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.