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 (%)
Nov 30, 2016 387.18 388.29 377.15 379.24 965,441 -8.02(-2.07%)
Nov 29, 2016 391.77 394.49 386.54 387.26 752,159 -3.12(-0.80%)
Nov 28, 2016 397.11 398.32 389.45 390.38 717,348 -7.78(-1.95%)
Nov 25, 2016 402.34 402.34 394.50 398.16 282,742 -4.25(-1.06%)
Nov 23, 2016 402.41 402.41 402.41 0 +3.44(+0.86%)
Nov 22, 2016 406.25 407.93 395.27 398.97 918,554 -6.51(-1.61%)
Nov 21, 2016 398.98 410.00 398.36 405.48 922,694 +8.00(+2.01%)
Nov 18, 2016 403.54 410.64 397.02 397.48 1,413,411 -7.08(-1.75%)
Nov 17, 2016 406.14 410.11 398.02 404.56 1,493,364 -15.52(-3.69%)
Nov 16, 2016 428.00 430.92 419.94 420.08 815,499 -8.57(-2.00%)
Nov 15, 2016 443.52 449.00 428.12 428.65 1,118,813 -15.87(-3.57%)
Nov 14, 2016 421.22 452.96 418.85 444.52 1,557,103 +24.73(+5.89%)
Nov 11, 2016 418.42 421.72 411.14 419.79 822,904 -3.21(-0.76%)
Nov 10, 2016 422.02 431.26 419.49 423.00 1,430,422 +4.58(+1.09%)
Nov 09, 2016 385.35 420.46 383.50 418.42 3,047,795 +50.65(+13.77%)
Nov 08, 2016 362.95 374.13 361.45 367.77 1,302,265 +2.38(+0.65%)
Nov 07, 2016 347.48 366.84 344.19 365.39 1,347,329 +24.00(+7.03%)
Nov 04, 2016 325.62 351.75 325.35 341.39 1,885,091 +5.38(+1.60%)
Nov 03, 2016 343.51 346.43 331.95 336.01 1,203,021 -7.65(-2.23%)
Nov 02, 2016 346.65 346.65 341.57 343.66 722,572 -2.89(-0.83%)
Nov 01, 2016 345.52 352.31 340.80 346.55 974,160 +1.53(+0.44%)
Oct 31, 2016 357.21 358.55 344.85 345.02 921,485 -10.81(-3.04%)
Oct 28, 2016 363.58 364.12 348.49 355.83 1,060,623 -9.52(-2.61%)
Oct 27, 2016 365.34 370.00 362.75 365.35 503,894 +2.27(+0.63%)
Oct 26, 2016 367.63 367.90 360.07 363.08 484,040 -3.85(-1.05%)
Oct 25, 2016 362.50 367.77 358.20 366.93 509,344 +4.68(+1.29%)
Oct 24, 2016 364.51 367.12 358.76 362.25 513,788 -1.28(-0.35%)
Oct 21, 2016 370.36 371.25 361.67 363.53 521,980 -7.71(-2.08%)
Oct 20, 2016 368.92 373.96 368.30 371.24 346,406 +2.88(+0.78%)
Oct 19, 2016 372.62 374.58 368.07 368.36 400,030 -3.17(-0.85%)
Oct 18, 2016 366.42 372.85 366.07 371.53 414,016 +4.80(+1.31%)
Oct 17, 2016 367.80 371.50 364.50 366.73 498,012 -4.95(-1.33%)
Oct 14, 2016 378.40 379.10 370.66 371.68 590,366 -4.11(-1.09%)
Oct 13, 2016 369.61 379.96 369.02 375.79 532,407 +2.32(+0.62%)
Oct 12, 2016 387.54 388.80 372.02 373.47 856,219 -12.58(-3.26%)
Oct 11, 2016 391.51 394.69 382.18 386.05 807,968 -7.81(-1.98%)
Oct 10, 2016 392.29 396.00 388.84 393.86 732,014 +3.80(+0.97%)
Oct 07, 2016 390.33 390.98 385.50 390.06 517,011 +1.46(+0.38%)
Oct 06, 2016 391.39 393.00 386.59 388.60 596,697 -4.00(-1.02%)
Oct 05, 2016 398.94 401.45 391.39 392.60 769,297 -4.60(-1.16%)
Oct 04, 2016 403.82 406.00 394.55 397.20 558,306 -5.62(-1.40%)
Oct 03, 2016 402.02 407.79 398.15 402.82 592,179 +0.80(+0.20%)
Sep 30, 2016 396.44 404.98 390.56 402.02 1,110,488 -4.34(-1.07%)
Sep 29, 2016 419.05 421.77 404.60 406.36 592,653 -12.74(-3.04%)
Sep 28, 2016 421.88 424.35 418.22 419.10 777,981 -2.35(-0.56%)
Sep 27, 2016 405.12 421.95 402.37 421.45 962,820 +17.33(+4.29%)
Sep 26, 2016 410.00 410.00 401.10 404.12 658,631 -6.27(-1.53%)
Sep 23, 2016 405.57 413.62 405.57 410.39 689,342 +2.38(+0.58%)
Sep 22, 2016 408.79 408.95 402.02 408.01 621,477 +1.49(+0.37%)
Sep 21, 2016 407.44 410.39 398.58 406.52 751,396 +0.28(+0.07%)
Sep 20, 2016 406.47 407.29 400.23 406.24 626,928 +3.41(+0.85%)
Sep 19, 2016 409.86 411.05 401.45 402.83 580,911 -5.80(-1.42%)
Sep 16, 2016 403.75 411.00 400.37 408.63 1,311,812 +5.88(+1.46%)
Sep 15, 2016 396.56 404.98 394.87 402.75 809,803 +5.19(+1.31%)
Sep 14, 2016 391.70 401.49 391.70 397.56 659,673 +6.57(+1.68%)
Sep 13, 2016 394.34 396.18 387.00 390.99 768,156 -8.52(-2.13%)
Sep 12, 2016 384.30 399.57 384.27 399.51 756,765 +15.08(+3.92%)
Sep 09, 2016 398.00 399.83 384.01 384.43 929,193 -17.40(-4.33%)
Sep 08, 2016 398.28 404.00 396.63 401.83 672,587 +1.94(+0.49%)
Sep 07, 2016 397.72 401.76 395.65 399.89 820,022 +1.58(+0.40%)
Sep 06, 2016 390.94 401.40 390.15 398.31 1,167,004 +9.67(+2.49%)
Sep 02, 2016 393.25 388.64 388.64 388.64 743,400 -4.76(-1.21%)
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.