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 (%)
May 31, 2022 692.80 692.80 656.71 664.74 1,691,624 -28.06(-4.05%)
May 27, 2022 685.72 693.81 680.00 692.80 558,692 +9.36(+1.37%)
May 26, 2022 690.12 697.00 682.90 683.44 523,527 -7.44(-1.08%)
May 25, 2022 689.00 699.62 684.70 690.88 562,061 +4.86(+0.71%)
May 24, 2022 681.97 686.33 667.75 686.02 465,149 +4.11(+0.60%)
May 23, 2022 671.61 686.32 668.50 681.91 593,334 +20.77(+3.14%)
May 20, 2022 661.29 664.90 647.54 661.14 543,621 +3.99(+0.61%)
May 19, 2022 660.35 660.62 650.82 657.15 607,719 -2.05(-0.31%)
May 18, 2022 664.10 672.54 655.25 659.20 560,145 -8.36(-1.25%)
May 17, 2022 661.87 670.96 651.81 667.56 571,853 +12.55(+1.92%)
May 16, 2022 640.18 656.45 640.18 655.01 486,893 +9.49(+1.47%)
May 13, 2022 635.38 648.48 629.08 645.52 604,566 +11.56(+1.82%)
May 12, 2022 606.79 634.19 606.77 633.96 793,148 +20.91(+3.41%)
May 11, 2022 610.37 624.83 604.71 613.05 704,107 -2.04(-0.33%)
May 10, 2022 609.27 627.89 608.28 615.09 769,517 +15.32(+2.55%)
May 09, 2022 612.67 616.49 597.76 599.77 819,001 -23.28(-3.74%)
May 06, 2022 639.04 639.04 622.06 623.05 773,940 -16.32(-2.55%)
May 05, 2022 659.99 660.87 630.03 639.37 754,644 -21.49(-3.25%)
May 04, 2022 661.30 666.25 636.80 660.86 998,133 +0.37(+0.06%)
May 03, 2022 658.10 665.30 650.23 660.49 538,710 +8.47(+1.30%)
May 02, 2022 656.97 658.25 641.17 652.02 737,423 -7.09(-1.08%)
Apr 29, 2022 673.95 676.64 655.90 659.11 680,424 -16.47(-2.44%)
Apr 28, 2022 673.51 677.50 660.82 675.58 556,702 +2.07(+0.31%)
Apr 27, 2022 680.11 683.95 672.10 673.51 406,649 -1.31(-0.19%)
Apr 26, 2022 683.01 692.51 673.89 674.82 538,503 -15.51(-2.25%)
Apr 25, 2022 684.70 690.56 673.10 690.33 514,315 +2.25(+0.33%)
Apr 22, 2022 701.53 709.00 686.26 688.08 609,428 -18.03(-2.55%)
Apr 21, 2022 719.00 725.32 705.10 706.11 535,170 -13.51(-1.88%)
Apr 20, 2022 720.07 721.72 713.01 719.62 413,753 +3.40(+0.47%)
Apr 19, 2022 724.20 725.80 710.60 716.22 467,988 -6.98(-0.97%)
Apr 18, 2022 726.81 732.00 719.26 723.20 313,293 -9.82(-1.34%)
Apr 14, 2022 732.25 738.99 730.94 733.02 795,710 +1.13(+0.15%)
Apr 13, 2022 716.36 732.98 716.36 731.89 526,203 +16.10(+2.25%)
Apr 12, 2022 720.66 726.33 711.68 715.79 488,817 -6.58(-0.91%)
Apr 11, 2022 736.64 741.85 722.02 722.37 708,961 -16.47(-2.23%)
Apr 08, 2022 725.00 747.42 725.00 738.84 1,030,124 +17.04(+2.36%)
Apr 07, 2022 706.24 725.97 706.21 721.80 828,038 +13.44(+1.90%)
Apr 06, 2022 692.00 710.30 690.01 708.36 683,503 +16.89(+2.44%)
Apr 05, 2022 697.02 710.41 689.12 691.47 671,774 -6.94(-0.99%)
Apr 04, 2022 700.00 704.17 692.50 698.41 498,601 +3.58(+0.52%)
Apr 01, 2022 701.82 701.95 685.28 694.83 603,470 -3.59(-0.51%)
Mar 31, 2022 695.77 710.21 691.77 698.42 1,061,549 +6.04(+0.87%)
Mar 30, 2022 700.05 703.03 690.75 692.38 848,529 -6.05(-0.87%)
Mar 29, 2022 692.56 699.00 680.12 698.43 725,033 +5.03(+0.73%)
Mar 28, 2022 676.29 694.23 676.29 693.40 625,633 +13.37(+1.97%)
Mar 25, 2022 679.90 685.01 676.14 680.03 366,801 +0.27(+0.04%)
Mar 24, 2022 667.31 680.08 666.35 679.76 402,507 +10.54(+1.57%)
Mar 23, 2022 693.04 693.04 667.88 669.22 608,528 -23.42(-3.38%)
Mar 22, 2022 695.05 695.05 683.68 692.64 577,994 -0.56(-0.08%)
Mar 21, 2022 687.73 697.01 685.62 693.20 731,087 +7.26(+1.06%)
Mar 18, 2022 686.43 688.84 677.03 685.94 1,170,452 +0.71(+0.10%)
Mar 17, 2022 675.79 689.99 675.02 685.23 808,246 +7.25(+1.07%)
Mar 16, 2022 670.01 678.68 663.87 677.98 806,182 +12.05(+1.81%)
Mar 15, 2022 660.26 668.94 654.50 665.93 763,847 +9.52(+1.45%)
Mar 14, 2022 644.60 665.98 644.60 656.41 1,018,903 +13.83(+2.15%)
Mar 11, 2022 633.80 652.27 630.67 642.58 803,193 +12.20(+1.94%)
Mar 10, 2022 616.13 632.68 615.92 630.38 480,622 +6.95(+1.11%)
Mar 09, 2022 622.20 626.68 614.21 623.43 538,864 +8.69(+1.41%)
Mar 08, 2022 611.17 627.34 609.03 614.74 592,193 -3.85(-0.62%)
Mar 07, 2022 618.43 636.36 609.01 618.59 755,275 -1.82(-0.29%)
Mar 04, 2022 604.23 624.62 604.23 620.41 550,485 +9.26(+1.52%)
Mar 03, 2022 618.58 620.00 608.67 611.15 593,061 -5.72(-0.93%)
Mar 02, 2022 604.88 619.86 604.22 616.87 340,447 +9.84(+1.62%)
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.