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 29, 2019 372.06 372.46 366.77 369.00 463,600 -2.58(-0.69%)
Nov 27, 2019 365.07 372.59 364.62 371.58 734,400 +7.76(+2.13%)
Nov 26, 2019 366.87 367.40 361.76 363.82 735,104 -3.00(-0.82%)
Nov 25, 2019 362.44 367.02 358.48 366.82 845,011 +6.16(+1.71%)
Nov 22, 2019 350.93 365.74 350.93 360.66 1,286,400 +9.88(+2.82%)
Nov 21, 2019 343.60 353.00 341.61 350.78 858,304 +6.54(+1.90%)
Nov 20, 2019 341.98 347.42 341.98 344.24 1,058,104 -0.22(-0.06%)
Nov 19, 2019 344.18 348.18 340.21 344.46 630,823 +4.27(+1.26%)
Nov 18, 2019 342.59 344.21 337.53 340.19 622,510 -4.68(-1.36%)
Nov 15, 2019 340.95 349.86 338.71 344.87 912,200 +6.48(+1.91%)
Nov 14, 2019 349.80 350.00 337.03 338.39 1,029,605 -9.91(-2.85%)
Nov 13, 2019 346.33 349.63 341.82 348.30 1,026,614 -0.11(-0.03%)
Nov 12, 2019 344.00 349.94 341.36 348.41 905,414 +4.13(+1.20%)
Nov 11, 2019 340.34 344.99 338.71 344.28 611,923 +2.49(+0.73%)
Nov 08, 2019 327.52 342.47 327.03 341.79 1,106,200 +15.40(+4.72%)
Nov 07, 2019 329.18 333.72 325.62 326.39 952,267 +1.90(+0.59%)
Nov 06, 2019 331.37 333.28 324.27 324.49 1,017,542 -8.11(-2.44%)
Nov 05, 2019 323.36 344.10 322.11 332.60 2,345,436 +21.56(+6.93%)
Nov 04, 2019 313.05 315.94 310.74 311.04 632,559 +0.56(+0.18%)
Nov 01, 2019 309.00 313.16 307.44 310.48 829,700 +4.20(+1.37%)
Oct 31, 2019 310.62 311.38 303.49 306.28 741,100 -4.72(-1.52%)
Oct 30, 2019 310.10 311.79 306.12 311.00 604,410 +0.54(+0.17%)
Oct 29, 2019 310.00 313.39 308.59 310.46 387,474 +1.90(+0.62%)
Oct 28, 2019 305.62 310.53 303.22 308.56 384,823 +2.35(+0.77%)
Oct 25, 2019 305.28 308.01 301.79 306.21 412,800 +0.44(+0.14%)
Oct 24, 2019 303.75 306.09 299.22 305.77 567,938 +0.75(+0.25%)
Oct 23, 2019 301.86 307.07 299.47 305.02 596,803 +3.71(+1.23%)
Oct 22, 2019 305.00 306.93 301.20 301.31 729,069 +3.32(+1.11%)
Oct 21, 2019 301.97 301.97 294.86 297.99 539,333 -2.20(-0.73%)
Oct 18, 2019 303.51 303.51 298.70 300.19 530,000 -1.38(-0.46%)
Oct 17, 2019 301.21 302.70 299.94 301.57 462,505 +2.17(+0.72%)
Oct 16, 2019 302.26 303.38 298.28 299.40 829,866 -4.42(-1.45%)
Oct 15, 2019 305.35 306.96 303.00 303.82 786,463 -1.62(-0.53%)
Oct 14, 2019 299.40 310.15 298.60 305.44 850,402 +4.67(+1.55%)
Oct 11, 2019 300.11 306.42 298.90 300.77 1,077,300 +2.41(+0.81%)
Oct 10, 2019 289.38 299.95 288.98 298.36 987,873 +7.53(+2.59%)
Oct 09, 2019 286.82 292.25 286.09 290.83 1,019,306 +5.73(+2.01%)
Oct 08, 2019 280.51 288.63 279.22 285.10 1,053,035 +1.29(+0.45%)
Oct 07, 2019 280.66 287.77 280.66 283.81 487,615 +0.88(+0.31%)
Oct 04, 2019 281.66 284.04 278.00 282.93 512,900 +2.21(+0.79%)
Oct 03, 2019 274.35 281.70 272.27 280.72 736,496 +6.59(+2.40%)
Oct 02, 2019 275.31 277.86 272.26 274.13 614,439 -2.34(-0.85%)
Oct 01, 2019 277.27 279.41 273.40 276.47 589,671 -0.93(-0.34%)
Sep 30, 2019 275.84 280.05 272.02 277.40 565,032 +3.94(+1.44%)
Sep 27, 2019 280.45 282.81 271.37 273.46 770,500 -7.85(-2.79%)
Sep 26, 2019 287.70 287.70 277.86 281.31 861,824 -5.34(-1.86%)
Sep 25, 2019 290.21 291.90 286.33 286.65 472,553 -3.06(-1.06%)
Sep 24, 2019 295.02 296.00 287.61 289.71 672,044 -4.99(-1.69%)
Sep 23, 2019 297.36 299.98 293.03 294.70 661,415 -1.17(-0.40%)
Sep 20, 2019 288.75 297.64 286.68 295.87 1,701,700 +9.72(+3.40%)
Sep 19, 2019 284.66 287.95 284.66 286.15 421,070 +1.09(+0.38%)
Sep 18, 2019 288.55 288.55 281.40 285.06 562,337 -3.06(-1.06%)
Sep 17, 2019 284.77 288.89 283.65 288.12 608,029 +2.23(+0.78%)
Sep 16, 2019 280.50 287.28 280.50 285.89 476,024 +4.27(+1.52%)
Sep 13, 2019 283.84 287.00 279.47 281.62 617,100 -2.56(-0.90%)
Sep 12, 2019 284.64 288.88 281.01 284.18 539,765 +0.85(+0.30%)
Sep 11, 2019 284.00 287.48 282.55 283.33 517,552 -0.39(-0.14%)
Sep 10, 2019 279.03 285.05 271.57 283.72 1,159,789 +4.72(+1.69%)
Sep 09, 2019 291.53 291.93 278.72 279.00 927,494 -13.00(-4.45%)
Sep 06, 2019 290.45 293.20 287.67 292.00 570,000 +2.63(+0.91%)
Sep 05, 2019 287.94 293.64 287.94 289.37 494,061 +2.87(+1.00%)
Sep 04, 2019 288.21 288.99 282.31 286.50 628,639 +1.38(+0.48%)
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.