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 (%)
Aug 29, 2003 15.18 15.35 15.04 15.21 153,200 +0.06(+0.40%)
Aug 28, 2003 14.73 15.19 14.73 15.15 414,200 +0.52(+3.55%)
Aug 27, 2003 14.24 14.98 14.08 14.63 285,100 +0.29(+2.02%)
Aug 26, 2003 14.12 14.34 13.73 14.34 354,800 +0.11(+0.77%)
Aug 25, 2003 14.25 14.39 14.05 14.23 301,500 -0.08(-0.56%)
Aug 22, 2003 15.05 15.30 14.30 14.31 614,800 -0.55(-3.70%)
Aug 21, 2003 14.66 14.93 14.58 14.86 202,500 +0.26(+1.78%)
Aug 20, 2003 14.34 14.68 14.04 14.60 240,400 +0.37(+2.60%)
Aug 19, 2003 14.37 14.41 14.10 14.23 323,800 +0.12(+0.85%)
Aug 18, 2003 13.40 14.18 13.23 14.11 450,000 +0.90(+6.81%)
Aug 15, 2003 13.40 13.49 13.12 13.21 135,600 -0.11(-0.83%)
Aug 14, 2003 13.02 13.44 12.98 13.32 303,100 +0.21(+1.60%)
Aug 13, 2003 13.28 13.58 13.04 13.11 391,400 -0.18(-1.35%)
Aug 12, 2003 12.49 13.51 12.42 13.29 712,300 +0.73(+5.81%)
Aug 11, 2003 12.49 12.66 12.22 12.56 573,200 +0.04(+0.32%)
Aug 08, 2003 12.89 13.21 12.43 12.52 377,200 -0.26(-2.03%)
Aug 07, 2003 12.55 13.09 12.30 12.78 363,900 +0.35(+2.82%)
Aug 06, 2003 12.92 13.00 12.30 12.43 408,600 -0.64(-4.90%)
Aug 05, 2003 13.82 13.90 13.03 13.07 321,400 -0.84(-6.04%)
Aug 04, 2003 14.50 14.59 12.80 13.91 747,900 -0.65(-4.46%)
Aug 01, 2003 15.40 15.51 14.47 14.56 303,754 -0.84(-5.45%)
Jul 31, 2003 14.98 15.55 14.96 15.40 255,400 +0.58(+3.91%)
Jul 30, 2003 15.00 15.00 14.65 14.82 165,600 -0.27(-1.79%)
Jul 29, 2003 15.14 15.27 14.38 15.09 216,800 -0.01(-0.07%)
Jul 28, 2003 14.54 15.55 14.29 15.10 441,000 +0.35(+2.37%)
Jul 25, 2003 14.84 15.21 14.28 14.75 207,700 -0.16(-1.07%)
Jul 24, 2003 15.09 15.41 14.75 14.91 341,200 -0.12(-0.80%)
Jul 23, 2003 14.57 15.04 14.42 15.03 170,200 +0.50(+3.44%)
Jul 22, 2003 14.50 14.63 14.21 14.53 379,900 +0.03(+0.23%)
Jul 21, 2003 15.10 15.17 14.45 14.50 530,800 -0.60(-4.00%)
Jul 18, 2003 15.33 15.61 14.83 15.10 351,700 -0.25(-1.63%)
Jul 17, 2003 16.10 16.25 15.00 15.35 413,500 -0.80(-4.95%)
Jul 16, 2003 16.32 16.34 15.96 16.15 330,100 -0.10(-0.62%)
Jul 15, 2003 16.55 16.61 16.19 16.25 224,600 -0.17(-1.04%)
Jul 14, 2003 16.64 16.95 16.38 16.42 322,000 -0.18(-1.08%)
Jul 11, 2003 16.23 16.70 16.20 16.60 243,800 +0.34(+2.09%)
Jul 10, 2003 16.45 16.60 16.08 16.26 199,100 -0.30(-1.81%)
Jul 09, 2003 16.45 16.75 16.24 16.56 609,700 +0.14(+0.85%)
Jul 08, 2003 16.40 16.65 16.22 16.42 518,300 +0.07(+0.43%)
Jul 07, 2003 16.40 16.59 16.28 16.35 390,700 +0.40(+2.51%)
Jul 03, 2003 15.73 16.18 15.73 15.95 244,500 +0.30(+1.92%)
Jul 02, 2003 15.64 16.10 15.34 15.65 619,420 +0.01(+0.06%)
Jul 01, 2003 16.08 16.14 15.27 15.64 585,800 -0.12(-0.76%)
Jun 30, 2003 16.37 16.65 15.71 15.76 611,600 -0.66(-4.02%)
Jun 27, 2003 16.10 16.75 15.77 16.42 1,197,300 +0.72(+4.59%)
Jun 26, 2003 16.08 16.20 15.58 15.70 650,500 -0.24(-1.51%)
Jun 25, 2003 16.46 16.73 15.80 15.94 837,400 -0.27(-1.67%)
Jun 24, 2003 15.16 16.39 14.98 16.21 986,600 +1.00(+6.57%)
Jun 23, 2003 15.51 15.79 14.50 15.21 1,026,000 -0.43(-2.75%)
Jun 20, 2003 15.35 15.95 15.14 15.64 997,100 +0.16(+1.03%)
Jun 19, 2003 17.04 17.15 15.25 15.48 1,873,300 -1.49(-8.78%)
Jun 18, 2003 17.87 17.95 16.75 16.97 1,259,800 -0.87(-4.88%)
Jun 17, 2003 18.34 18.40 17.65 17.84 586,100 -0.30(-1.65%)
Jun 16, 2003 17.76 18.58 17.75 18.14 1,182,700 +0.35(+1.97%)
Jun 13, 2003 18.73 18.78 17.62 17.79 1,071,800 -0.74(-3.99%)
Jun 12, 2003 17.60 18.74 17.53 18.53 1,707,200 +0.93(+5.28%)
Jun 11, 2003 17.10 17.85 16.62 17.60 2,041,400 +0.60(+3.53%)
Jun 10, 2003 17.10 17.15 16.03 17.00 3,197,700 +1.04(+6.52%)
Jun 09, 2003 16.99 17.19 15.43 15.96 2,725,200 +0.10(+0.63%)
Jun 06, 2003 16.10 16.85 15.52 15.86 2,024,800 +0.34(+2.19%)
Jun 05, 2003 14.57 15.56 14.32 15.52 1,707,200 +0.91(+6.23%)
Jun 04, 2003 13.74 14.65 13.14 14.61 1,670,600 +0.86(+6.25%)
Jun 03, 2003 14.69 14.74 13.66 13.75 2,486,100 -1.15(-7.72%)
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.