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

Regeneron Pharmaceuticals (NQ: REGN )

882.46 -8.22 (-0.92%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 26, 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 (%)
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%)
Jul 02, 2018 344.95 351.33 342.58 351.14 872,013 +6.15(+1.78%)
Jun 29, 2018 343.60 349.24 343.15 344.99 1,205,708 +3.17(+0.93%)
Jun 28, 2018 336.63 343.34 332.96 341.82 948,299 +5.21(+1.55%)
Jun 27, 2018 336.69 342.66 333.00 336.61 1,501,296 +9.38(+2.87%)
Jun 26, 2018 327.89 330.25 321.77 327.23 655,049 +0.12(+0.04%)
Jun 25, 2018 328.95 332.17 321.74 327.11 574,416 -4.86(-1.46%)
Jun 22, 2018 330.05 334.52 327.20 331.97 714,858 +2.93(+0.89%)
Jun 21, 2018 336.87 336.88 323.67 329.04 1,014,087 -7.89(-2.34%)
Jun 20, 2018 327.66 338.48 327.66 336.93 1,299,480 +9.86(+3.01%)
Jun 19, 2018 314.63 327.54 312.41 327.07 1,096,399 +11.46(+3.63%)
Jun 18, 2018 312.26 316.26 309.71 315.61 622,547 +0.31(+0.10%)
Jun 15, 2018 315.67 310.36 315.30 1,034,215 -0.37(-0.12%)
Jun 14, 2018 309.94 317.82 307.58 315.67 606,885 +7.39(+2.40%)
Jun 13, 2018 310.12 313.67 307.63 308.28 465,208 -1.25(-0.40%)
Jun 12, 2018 311.71 312.42 308.84 309.53 353,560 -2.42(-0.78%)
Jun 11, 2018 308.00 313.93 306.12 311.95 535,499 +3.85(+1.25%)
Jun 08, 2018 308.22 310.62 303.52 308.10 644,261 -0.62(-0.20%)
Jun 07, 2018 315.53 317.25 305.28 308.72 829,118 -6.41(-2.03%)
Jun 06, 2018 312.89 315.68 312.01 315.13 630,038 +3.28(+1.05%)
Jun 05, 2018 310.14 315.38 306.49 311.85 714,446 -0.24(-0.08%)
Jun 04, 2018 307.64 314.79 304.96 312.09 1,153,797 +5.21(+1.70%)
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.