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 (%)
Dec 31, 2004 9.230 9.390 9.210 9.210 227,700 -0.11(-1.18%)
Dec 30, 2004 9.200 9.400 9.200 9.320 174,000 +0.03(+0.32%)
Dec 29, 2004 9.180 9.400 9.180 9.290 217,600 +0.02(+0.22%)
Dec 28, 2004 9.160 9.390 9.110 9.270 405,000 +0.21(+2.32%)
Dec 27, 2004 9.400 9.440 8.970 9.060 325,100 -0.26(-2.79%)
Dec 23, 2004 9.180 9.420 9.180 9.320 233,700 +0.08(+0.87%)
Dec 22, 2004 9.360 9.380 9.190 9.240 159,300 +0.05(+0.54%)
Dec 21, 2004 9.250 9.410 8.950 9.190 350,100 +0.05(+0.55%)
Dec 20, 2004 8.950 9.370 8.950 9.140 250,800 +0.19(+2.12%)
Dec 17, 2004 9.340 9.470 8.950 8.950 362,100 -0.32(-3.45%)
Dec 16, 2004 9.550 9.600 9.180 9.270 298,600 -0.20(-2.11%)
Dec 15, 2004 9.210 9.850 9.120 9.470 617,400 +0.20(+2.16%)
Dec 14, 2004 9.110 9.320 9.060 9.270 320,300 +0.21(+2.32%)
Dec 13, 2004 8.880 9.200 8.780 9.060 170,400 +0.22(+2.49%)
Dec 10, 2004 8.920 8.980 8.650 8.840 131,600 +0.05(+0.57%)
Dec 09, 2004 8.680 9.000 8.580 8.790 163,500 +0.01(+0.11%)
Dec 08, 2004 8.760 8.850 8.540 8.780 179,300 +0.16(+1.86%)
Dec 07, 2004 8.660 9.150 8.600 8.620 193,500 -0.29(-3.25%)
Dec 06, 2004 8.970 9.120 8.821 8.910 202,900 -0.11(-1.22%)
Dec 03, 2004 9.080 9.350 8.980 9.020 140,300 -0.20(-2.17%)
Dec 02, 2004 8.990 9.310 8.970 9.220 258,500 +0.19(+2.10%)
Dec 01, 2004 9.350 9.350 9.000 9.030 338,000 -0.19(-2.06%)
Nov 30, 2004 9.000 9.270 9.000 9.220 307,300 +0.19(+2.10%)
Nov 29, 2004 8.720 9.150 8.550 9.030 385,900 +0.48(+5.61%)
Nov 26, 2004 8.500 8.679 8.500 8.550 59,900 -0.05(-0.58%)
Nov 24, 2004 8.640 8.930 8.520 8.600 181,700 -0.24(-2.71%)
Nov 23, 2004 8.840 8.900 8.470 8.840 136,200 +0.09(+1.03%)
Nov 22, 2004 8.470 8.770 8.340 8.750 152,000 +0.42(+5.04%)
Nov 19, 2004 8.540 8.650 8.330 8.330 152,600 -0.26(-3.03%)
Nov 18, 2004 8.470 8.740 8.470 8.590 149,100 -0.05(-0.58%)
Nov 17, 2004 8.660 9.000 8.520 8.640 187,800 +0.06(+0.70%)
Nov 16, 2004 8.790 8.910 8.500 8.580 194,600 -0.35(-3.92%)
Nov 15, 2004 8.610 9.000 8.610 8.930 250,100 +0.21(+2.41%)
Nov 12, 2004 8.780 8.870 8.220 8.720 365,000 +0.01(+0.11%)
Nov 11, 2004 8.455 8.760 8.350 8.710 231,400 +0.20(+2.35%)
Nov 10, 2004 8.190 8.610 8.190 8.510 246,600 +0.17(+2.04%)
Nov 09, 2004 8.010 8.360 8.010 8.340 254,800 +0.28(+3.47%)
Nov 08, 2004 8.180 8.180 7.850 8.060 370,400 +0.04(+0.50%)
Nov 05, 2004 7.790 8.190 7.790 8.020 288,700 +0.10(+1.26%)
Nov 04, 2004 7.650 7.940 7.520 7.920 184,900 +0.04(+0.51%)
Nov 03, 2004 7.810 7.960 7.470 7.880 273,300 +0.36(+4.79%)
Nov 02, 2004 7.650 7.790 7.510 7.520 461,800 -0.02(-0.27%)
Nov 01, 2004 7.160 7.590 7.160 7.540 441,300 +0.27(+3.71%)
Oct 29, 2004 7.110 7.320 7.060 7.270 432,100 +0.06(+0.83%)
Oct 28, 2004 7.350 7.350 6.979 7.210 437,000 +0.04(+0.56%)
Oct 27, 2004 6.990 7.180 6.899 7.170 470,700 +0.09(+1.27%)
Oct 26, 2004 6.920 7.120 6.800 7.080 323,900 +0.23(+3.36%)
Oct 25, 2004 6.850 6.950 6.540 6.850 501,700 -0.01(-0.15%)
Oct 22, 2004 6.900 7.060 6.840 6.860 274,900 -0.06(-0.87%)
Oct 21, 2004 7.000 7.070 6.800 6.920 371,200 -0.03(-0.43%)
Oct 20, 2004 7.150 7.250 6.890 6.950 748,700 -0.35(-4.79%)
Oct 19, 2004 7.610 7.690 7.280 7.300 259,000 -0.42(-5.44%)
Oct 18, 2004 7.580 8.000 7.390 7.720 359,700 +0.30(+4.04%)
Oct 15, 2004 7.450 7.570 7.250 7.420 421,600 +0.01(+0.13%)
Oct 14, 2004 7.650 7.750 7.310 7.410 282,200 -0.25(-3.26%)
Oct 13, 2004 8.010 8.050 7.660 7.660 405,000 -0.34(-4.25%)
Oct 12, 2004 7.930 8.100 7.800 8.000 116,500 -0.03(-0.37%)
Oct 11, 2004 7.990 8.080 7.900 8.030 159,600 +0.14(+1.77%)
Oct 08, 2004 8.450 8.450 7.860 7.890 301,300 -0.34(-4.13%)
Oct 07, 2004 8.550 8.680 8.229 8.230 174,100 -0.25(-2.95%)
Oct 06, 2004 8.430 8.660 8.410 8.480 294,800 -0.02(-0.24%)
Oct 05, 2004 9.000 9.060 8.500 8.500 298,200 -0.50(-5.56%)
Oct 04, 2004 8.640 9.250 8.640 9.000 242,100 +0.22(+2.51%)
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.