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 (%)
May 28, 2021 497.61 505.21 497.22 502.43 542,293 +7.09(+1.43%)
May 27, 2021 496.00 500.04 492.13 495.34 1,058,844 -1.82(-0.37%)
May 26, 2021 498.75 500.31 493.00 497.16 640,737 -0.87(-0.17%)
May 25, 2021 500.84 502.72 493.19 498.03 767,589 -2.44(-0.49%)
May 24, 2021 509.74 509.74 500.08 500.47 522,092 -6.25(-1.23%)
May 21, 2021 514.13 516.50 506.43 506.72 610,407 -6.49(-1.26%)
May 20, 2021 509.00 518.87 507.62 513.21 574,508 +2.94(+0.58%)
May 19, 2021 517.90 517.90 502.50 510.27 587,356 -5.95(-1.15%)
May 18, 2021 523.00 523.00 513.68 516.22 683,402 -7.51(-1.43%)
May 17, 2021 516.45 525.96 515.44 523.73 712,106 +7.11(+1.38%)
May 14, 2021 520.00 521.13 512.25 516.62 785,747 -0.55(-0.11%)
May 13, 2021 508.86 518.80 505.56 517.17 991,754 +10.03(+1.98%)
May 12, 2021 497.00 513.67 497.00 507.14 967,817 +5.95(+1.19%)
May 11, 2021 496.82 508.98 494.02 501.19 790,726 -1.15(-0.23%)
May 10, 2021 497.52 513.48 495.00 502.34 1,044,577 +5.59(+1.13%)
May 07, 2021 497.59 503.00 492.81 496.75 703,341 -1.93(-0.39%)
May 06, 2021 483.11 502.98 478.40 498.68 1,545,394 +16.26(+3.37%)
May 05, 2021 486.41 488.75 481.09 482.42 841,795 -2.76(-0.57%)
May 04, 2021 485.94 488.28 480.85 485.18 764,486 -3.44(-0.70%)
May 03, 2021 483.50 491.67 482.83 488.62 646,008 +7.32(+1.52%)
Apr 30, 2021 482.77 491.58 480.51 481.30 796,700 -3.70(-0.76%)
Apr 29, 2021 489.69 490.00 482.28 485.00 574,375 -2.77(-0.57%)
Apr 28, 2021 494.91 495.44 487.50 487.77 654,180 -4.04(-0.82%)
Apr 27, 2021 502.60 502.60 491.26 491.81 474,554 -9.36(-1.87%)
Apr 26, 2021 489.84 502.00 485.00 501.17 830,239 +12.53(+2.56%)
Apr 23, 2021 488.63 491.49 484.03 488.64 820,000 -1.79(-0.36%)
Apr 22, 2021 505.40 505.40 489.28 490.43 998,911 -16.05(-3.17%)
Apr 21, 2021 507.49 510.32 503.22 506.48 621,335 +2.06(+0.41%)
Apr 20, 2021 499.55 506.73 497.40 504.42 858,830 +4.73(+0.95%)
Apr 19, 2021 503.01 505.97 498.47 499.69 707,794 -2.91(-0.58%)
Apr 16, 2021 496.65 506.87 495.86 502.60 1,169,600 +7.96(+1.61%)
Apr 15, 2021 487.44 499.28 485.81 494.64 950,574 +13.48(+2.80%)
Apr 14, 2021 478.00 486.73 477.92 481.16 595,603 +4.12(+0.86%)
Apr 13, 2021 476.53 483.40 474.60 477.04 755,054 +4.24(+0.90%)
Apr 12, 2021 481.78 481.78 469.80 472.80 835,567 -2.37(-0.50%)
Apr 09, 2021 476.22 480.26 471.50 475.17 679,500 -1.19(-0.25%)
Apr 08, 2021 485.77 488.99 474.84 476.36 1,245,146 -5.43(-1.13%)
Apr 07, 2021 479.00 486.95 477.62 481.79 722,417 +3.11(+0.65%)
Apr 06, 2021 485.50 485.82 476.72 478.68 900,900 -5.88(-1.21%)
Apr 05, 2021 477.09 485.28 474.22 484.56 949,071 +9.63(+2.03%)
Apr 01, 2021 472.00 478.15 469.37 474.93 763,000 +1.79(+0.38%)
Mar 31, 2021 472.64 475.70 470.67 473.14 767,577 +2.47(+0.52%)
Mar 30, 2021 479.84 480.84 469.36 470.67 610,439 -10.85(-2.25%)
Mar 29, 2021 472.34 488.90 471.91 481.52 771,233 +4.61(+0.97%)
Mar 26, 2021 461.13 477.32 458.44 476.91 1,645,400 +13.43(+2.90%)
Mar 25, 2021 457.55 465.84 451.60 463.48 1,413,506 +3.16(+0.69%)
Mar 24, 2021 471.51 472.08 458.25 460.32 1,053,482 -9.44(-2.01%)
Mar 23, 2021 486.16 488.72 466.71 469.76 1,085,919 -13.46(-2.79%)
Mar 22, 2021 471.89 484.61 471.23 483.22 911,710 +9.52(+2.01%)
Mar 19, 2021 478.31 482.59 472.48 473.70 1,078,300 -0.98(-0.21%)
Mar 18, 2021 485.08 491.88 474.31 474.68 921,298 -21.33(-4.30%)
Mar 17, 2021 495.00 497.70 483.15 496.01 1,100,941 +13.84(+2.87%)
Mar 16, 2021 485.00 490.22 479.61 482.17 698,185 -1.77(-0.37%)
Mar 15, 2021 473.01 484.70 472.26 483.94 728,781 +12.48(+2.65%)
Mar 12, 2021 467.00 471.82 463.65 471.46 552,700 +1.50(+0.32%)
Mar 11, 2021 469.00 474.89 466.73 469.96 744,915 +2.01(+0.43%)
Mar 10, 2021 474.89 474.98 465.21 467.95 724,732 -2.68(-0.57%)
Mar 09, 2021 469.80 478.13 469.32 470.63 868,437 +7.44(+1.61%)
Mar 08, 2021 456.49 473.50 456.49 463.19 1,014,258 +1.62(+0.35%)
Mar 05, 2021 451.58 463.83 449.30 461.57 1,223,500 +12.19(+2.71%)
Mar 04, 2021 445.37 451.85 441.00 449.38 1,092,701 +2.65(+0.59%)
Mar 03, 2021 456.14 458.65 446.38 446.73 897,331 -8.13(-1.79%)
Mar 02, 2021 463.13 466.00 454.35 454.86 759,155 -8.19(-1.77%)
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.