Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

906.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 28, 2018 405.92 410.00 400.27 404.04 841,500 -1.96(-0.48%)
Sep 27, 2018 391.11 407.10 390.01 406.00 813,159 +14.47(+3.70%)
Sep 26, 2018 389.71 396.55 388.91 391.53 406,187 +1.48(+0.38%)
Sep 25, 2018 391.60 394.77 388.67 390.05 442,159 -0.14(-0.04%)
Sep 24, 2018 387.29 393.80 385.95 390.19 372,838 -0.09(-0.02%)
Sep 21, 2018 389.73 393.32 387.39 390.28 1,147,800 +3.03(+0.78%)
Sep 20, 2018 385.06 389.32 382.99 387.25 680,642 +3.55(+0.93%)
Sep 19, 2018 386.84 386.98 381.94 383.70 610,455 -4.63(-1.19%)
Sep 18, 2018 382.73 392.47 375.21 388.33 644,606 +1.84(+0.48%)
Sep 17, 2018 392.76 394.52 386.05 386.49 525,772 -5.68(-1.45%)
Sep 14, 2018 397.78 400.00 388.11 392.17 493,300 -5.54(-1.39%)
Sep 13, 2018 390.28 398.56 389.25 397.71 537,495 +8.83(+2.27%)
Sep 12, 2018 394.84 396.55 382.44 388.88 684,223 -4.89(-1.24%)
Sep 11, 2018 394.16 396.02 389.63 393.77 346,021 -1.27(-0.32%)
Sep 10, 2018 396.25 398.47 392.10 395.04 355,705 -0.38(-0.09%)
Sep 07, 2018 395.42 397.67 388.02 395.42 503,500 -2.51(-0.63%)
Sep 06, 2018 405.94 405.94 392.71 397.93 483,860 -9.01(-2.21%)
Sep 05, 2018 404.12 409.67 403.00 406.94 540,992 +3.01(+0.75%)
Sep 04, 2018 405.50 410.74 399.47 403.93 627,091 -2.82(-0.69%)
Aug 31, 2018 406.75 406.75 406.75 0 -1.76(-0.43%)
Aug 30, 2018 405.96 416.49 405.15 408.51 956,655 +1.89(+0.46%)
Aug 29, 2018 392.49 408.75 388.91 406.62 1,234,232 +16.57(+4.25%)
Aug 28, 2018 390.00 392.26 387.05 390.05 657,924 +1.61(+0.41%)
Aug 27, 2018 378.69 389.08 377.04 388.44 847,723 +12.11(+3.22%)
Aug 24, 2018 378.35 380.19 374.60 376.33 421,200 -2.86(-0.75%)
Aug 23, 2018 378.84 382.14 376.59 379.19 438,910 -0.98(-0.26%)
Aug 22, 2018 376.24 382.18 372.03 380.17 464,730 +1.61(+0.43%)
Aug 21, 2018 374.55 381.35 374.14 378.56 553,480 +3.76(+1.00%)
Aug 20, 2018 375.93 377.54 371.39 374.80 543,835 +0.54(+0.14%)
Aug 17, 2018 373.00 377.86 370.17 374.26 669,500 +2.48(+0.67%)
Aug 16, 2018 364.48 373.92 361.76 371.78 595,410 +9.91(+2.74%)
Aug 15, 2018 365.00 369.00 361.19 361.87 551,080 -4.36(-1.19%)
Aug 14, 2018 367.05 369.40 364.96 366.23 517,729 -0.22(-0.06%)
Aug 13, 2018 367.00 368.57 362.31 366.45 590,453 -2.33(-0.63%)
Aug 10, 2018 371.22 371.85 364.86 368.78 633,300 -3.36(-0.90%)
Aug 09, 2018 372.77 374.41 363.25 372.14 1,000,555 -2.13(-0.57%)
Aug 08, 2018 380.00 380.00 367.63 374.27 1,166,015 -17.15(-4.38%)
Aug 07, 2018 391.29 395.32 388.22 391.42 477,683 +1.37(+0.35%)
Aug 06, 2018 394.00 395.84 389.52 390.05 769,084 -4.83(-1.22%)
Aug 03, 2018 395.18 399.00 390.75 394.88 1,312,100 -2.12(-0.53%)
Aug 02, 2018 372.48 401.50 367.52 397.00 2,148,446 +25.97(+7.00%)
Aug 01, 2018 366.74 373.22 365.82 371.03 674,168 +3.02(+0.82%)
Jul 31, 2018 372.64 375.00 365.44 368.01 961,495 -3.50(-0.94%)
Jul 30, 2018 365.56 375.76 363.16 371.51 758,464 +3.91(+1.06%)
Jul 27, 2018 373.14 373.66 361.65 367.60 1,093,900 -5.99(-1.60%)
Jul 26, 2018 376.00 376.75 369.21 373.59 579,130 -0.90(-0.24%)
Jul 25, 2018 370.98 376.11 369.57 374.49 706,961 +1.72(+0.46%)
Jul 24, 2018 369.88 374.48 366.21 372.77 846,740 +6.56(+1.79%)
Jul 23, 2018 367.19 368.23 363.19 366.21 1,106,530 -0.90(-0.25%)
Jul 20, 2018 367.04 368.80 363.69 367.11 990,227 -0.63(-0.17%)
Jul 19, 2018 363.64 368.19 362.58 367.74 666,955 +1.76(+0.48%)
Jul 18, 2018 365.52 367.23 360.72 365.98 456,661 +0.55(+0.15%)
Jul 17, 2018 364.03 366.67 362.04 365.43 415,348 +0.68(+0.19%)
Jul 16, 2018 368.56 368.56 359.76 364.75 596,403 -2.89(-0.79%)
Jul 13, 2018 370.14 364.66 367.64 546,191 +1.21(+0.33%)
Jul 12, 2018 366.59 367.59 360.26 366.43 698,133 +1.22(+0.33%)
Jul 11, 2018 365.08 366.52 362.53 365.21 595,917 -1.06(-0.29%)
Jul 10, 2018 371.28 371.32 364.20 366.27 921,337 -5.04(-1.36%)
Jul 09, 2018 370.30 374.84 366.20 371.31 881,337 +1.72(+0.47%)
Jul 06, 2018 364.00 370.50 358.81 369.59 1,002,547 +8.64(+2.39%)
Jul 05, 2018 356.37 362.77 353.50 360.95 954,275 +7.09(+2.00%)
Jul 03, 2018 353.86 353.86 353.86 0 +2.72(+0.77%)
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.