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 (%)
Jun 30, 2017 507.46 508.00 490.89 491.14 1,267,528 -18.79(-3.68%)
Jun 29, 2017 510.44 512.64 499.08 509.93 922,239 -3.26(-0.64%)
Jun 28, 2017 506.51 518.00 500.75 513.19 934,946 +11.07(+2.20%)
Jun 27, 2017 517.55 529.99 500.74 502.12 1,447,333 -13.79(-2.67%)
Jun 26, 2017 513.00 521.35 506.70 515.91 1,172,515 -1.42(-0.27%)
Jun 23, 2017 519.65 517.33 1,885,482 -9.20(-1.75%)
Jun 22, 2017 525.00 543.55 521.50 526.53 1,843,550 +4.51(+0.86%)
Jun 21, 2017 496.51 525.00 495.04 522.02 1,742,604 +26.69(+5.39%)
Jun 20, 2017 477.92 504.89 474.62 495.33 2,134,851 +23.66(+5.02%)
Jun 19, 2017 462.96 474.73 456.57 471.67 807,575 +11.76(+2.56%)
Jun 16, 2017 468.19 470.28 453.54 459.91 1,658,740 -9.59(-2.04%)
Jun 15, 2017 474.37 475.80 461.58 469.50 797,050 -7.34(-1.54%)
Jun 14, 2017 475.35 481.86 469.27 476.84 662,457 +3.17(+0.67%)
Jun 13, 2017 474.38 476.50 471.63 473.67 503,718 -2.56(-0.54%)
Jun 12, 2017 475.22 477.50 466.91 476.23 884,616 +0.44(+0.09%)
Jun 09, 2017 482.55 487.52 473.26 475.79 1,027,237 -10.11(-2.08%)
Jun 08, 2017 481.56 486.81 478.16 485.90 595,175 +3.90(+0.81%)
Jun 07, 2017 479.00 483.06 476.09 482.00 844,113 +4.27(+0.89%)
Jun 06, 2017 479.30 482.30 473.44 477.73 729,819 -2.53(-0.53%)
Jun 05, 2017 483.50 489.00 476.97 480.26 912,798 -0.17(-0.04%)
Jun 02, 2017 466.70 484.99 465.33 480.43 1,717,856 +14.41(+3.09%)
Jun 01, 2017 460.00 470.43 459.90 466.02 1,204,553 +6.96(+1.52%)
May 31, 2017 450.32 459.30 448.09 459.06 1,313,979 +10.39(+2.32%)
May 30, 2017 455.13 458.48 448.08 448.67 865,656 -6.50(-1.43%)
May 26, 2017 456.70 459.25 453.35 455.17 475,520 -0.53(-0.12%)
May 25, 2017 460.04 460.04 455.02 455.70 671,831 -2.54(-0.55%)
May 24, 2017 461.37 461.94 452.11 458.24 468,844 -3.13(-0.68%)
May 23, 2017 462.00 464.25 458.79 461.37 573,858 +0.38(+0.08%)
May 22, 2017 448.48 464.40 448.39 460.99 782,801 +10.98(+2.44%)
May 19, 2017 456.06 458.49 448.00 450.01 996,846 -7.32(-1.60%)
May 18, 2017 448.00 462.96 446.05 457.33 1,107,622 +10.61(+2.38%)
May 17, 2017 451.29 458.58 445.30 446.72 750,078 -8.03(-1.77%)
May 16, 2017 451.79 456.74 445.80 454.75 943,096 +4.34(+0.96%)
May 15, 2017 440.38 450.78 439.61 450.41 772,102 +8.36(+1.89%)
May 12, 2017 441.54 452.88 438.59 442.05 1,213,708 +1.62(+0.37%)
May 11, 2017 429.79 441.71 428.85 440.43 895,983 +8.86(+2.05%)
May 10, 2017 427.13 431.74 422.95 431.57 518,969 +4.39(+1.03%)
May 09, 2017 422.83 428.72 421.55 427.18 567,078 +3.80(+0.90%)
May 08, 2017 427.76 436.47 421.88 423.38 864,606 -5.62(-1.31%)
May 05, 2017 434.79 438.47 426.40 429.00 1,060,607 -5.31(-1.22%)
May 04, 2017 410.19 437.32 410.19 434.31 2,320,333 +27.28(+6.70%)
May 03, 2017 402.00 408.12 400.39 407.03 1,265,306 +4.99(+1.24%)
May 02, 2017 396.65 402.99 392.70 402.04 884,408 +5.87(+1.48%)
May 01, 2017 388.80 399.98 388.22 396.17 1,246,852 +7.68(+1.98%)
Apr 28, 2017 368.51 393.50 368.30 388.49 2,180,107 +21.87(+5.97%)
Apr 27, 2017 370.90 371.71 360.00 366.62 1,981,461 -4.77(-1.28%)
Apr 26, 2017 372.12 375.40 369.47 371.39 516,438 -0.93(-0.25%)
Apr 25, 2017 373.09 376.24 370.01 372.32 711,724 +0.39(+0.10%)
Apr 24, 2017 373.83 374.94 369.05 371.93 714,988 +1.81(+0.49%)
Apr 21, 2017 376.40 379.20 368.81 370.12 640,254 -6.28(-1.67%)
Apr 20, 2017 371.92 377.48 368.05 376.40 767,957 +5.44(+1.47%)
Apr 19, 2017 368.12 371.31 366.52 370.96 501,200 +4.90(+1.34%)
Apr 18, 2017 371.04 374.72 363.39 366.06 520,307 -7.39(-1.98%)
Apr 17, 2017 373.00 374.36 369.11 373.45 574,429 +3.08(+0.83%)
Apr 13, 2017 367.61 373.87 366.50 370.37 699,818 +4.04(+1.10%)
Apr 12, 2017 367.00 372.60 364.23 366.33 660,995 -0.74(-0.20%)
Apr 11, 2017 372.50 373.89 363.99 367.07 851,398 -6.19(-1.66%)
Apr 10, 2017 380.01 382.89 372.83 373.26 896,036 -7.29(-1.92%)
Apr 07, 2017 379.60 381.36 375.61 380.55 741,730 +1.07(+0.28%)
Apr 06, 2017 379.00 381.98 376.36 379.48 1,120,083 +2.12(+0.56%)
Apr 05, 2017 382.93 384.51 375.72 377.36 772,871 -5.56(-1.45%)
Apr 04, 2017 383.94 386.06 379.28 382.92 681,157 -0.27(-0.07%)
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.