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

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2022 623.15 608.59 922,341 -16.33(-2.61%)
Jan 28, 2022 608.29 625.00 601.89 624.92 736,706 +16.20(+2.66%)
Jan 27, 2022 609.84 618.75 603.25 608.72 658,775 +3.47(+0.57%)
Jan 26, 2022 604.47 618.01 600.27 605.25 857,852 +2.06(+0.34%)
Jan 25, 2022 616.29 618.00 602.40 603.19 975,092 -18.29(-2.94%)
Jan 24, 2022 613.13 623.54 601.25 621.48 1,126,158 +0.08(+0.01%)
Jan 21, 2022 615.80 623.98 610.88 621.40 1,329,019 +7.02(+1.14%)
Jan 20, 2022 621.15 622.29 612.43 614.38 765,990 -3.73(-0.60%)
Jan 19, 2022 617.01 628.05 612.40 618.11 656,316 +6.89(+1.13%)
Jan 18, 2022 604.52 612.39 598.13 611.22 974,767 -4.02(-0.65%)
Jan 14, 2022 615.24 0 -0.87(-0.14%)
Jan 13, 2022 632.75 632.75 614.15 616.11 649,321 -15.33(-2.43%)
Jan 12, 2022 624.45 632.39 620.83 631.44 585,202 +5.35(+0.85%)
Jan 11, 2022 623.19 628.08 617.76 626.09 614,209 +4.82(+0.78%)
Jan 10, 2022 603.75 621.61 602.13 621.27 822,745 +17.54(+2.91%)
Jan 07, 2022 598.44 607.01 592.86 603.73 584,376 +5.29(+0.88%)
Jan 06, 2022 600.00 606.02 594.97 598.44 676,224 +3.32(+0.56%)
Jan 05, 2022 604.95 613.65 594.99 595.12 1,100,676 -21.70(-3.52%)
Jan 04, 2022 622.95 625.07 612.11 616.82 725,413 -10.28(-1.64%)
Jan 03, 2022 625.00 631.52 621.87 627.10 515,564 -4.42(-0.70%)
Dec 31, 2021 644.34 645.50 630.66 631.52 353,397 -10.99(-1.71%)
Dec 30, 2021 647.15 651.28 642.28 642.51 306,267 -4.77(-0.74%)
Dec 29, 2021 639.47 649.00 638.75 647.28 412,961 +8.82(+1.38%)
Dec 28, 2021 637.04 639.50 635.00 638.46 327,754 +3.69(+0.58%)
Dec 27, 2021 625.66 636.36 623.29 634.77 443,681 +9.39(+1.50%)
Dec 23, 2021 619.50 627.22 618.15 625.38 398,737 +7.90(+1.28%)
Dec 22, 2021 608.47 619.24 600.85 617.48 737,431 +10.67(+1.76%)
Dec 21, 2021 608.58 608.58 598.24 606.81 1,108,903 +4.27(+0.71%)
Dec 20, 2021 620.70 624.62 602.07 602.54 912,057 -16.74(-2.70%)
Dec 17, 2021 631.04 631.15 615.20 619.28 1,628,388 -12.46(-1.97%)
Dec 16, 2021 644.74 656.34 630.21 631.74 1,241,832 -26.19(-3.98%)
Dec 15, 2021 646.99 662.63 645.00 657.93 841,848 -13.04(-1.94%)
Dec 14, 2021 652.23 673.86 651.89 670.97 730,751 +10.82(+1.64%)
Dec 13, 2021 653.12 665.00 637.44 660.15 1,067,653 -9.37(-1.40%)
Dec 10, 2021 661.94 672.45 656.25 669.52 791,094 +3.80(+0.57%)
Dec 09, 2021 650.00 667.56 646.67 665.72 897,947 +11.68(+1.79%)
Dec 08, 2021 638.14 655.75 633.33 654.04 694,802 +18.95(+2.98%)
Dec 07, 2021 628.53 643.37 623.00 635.09 652,513 +10.09(+1.61%)
Dec 06, 2021 642.36 644.70 624.60 625.00 567,505 -10.16(-1.60%)
Dec 03, 2021 637.77 641.79 623.12 635.16 650,359 +1.16(+0.18%)
Dec 02, 2021 633.03 640.03 622.49 634.00 563,436 +3.41(+0.54%)
Dec 01, 2021 639.13 644.41 630.13 630.59 731,836 -5.94(-0.93%)
Nov 30, 2021 646.41 656.60 635.12 636.53 1,277,247 -17.87(-2.73%)
Nov 29, 2021 645.32 660.50 642.41 654.40 699,970 +11.05(+1.72%)
Nov 26, 2021 660.00 660.95 639.78 643.35 575,586 -4.83(-0.75%)
Nov 24, 2021 651.38 655.40 645.55 648.18 545,233 -1.14(-0.18%)
Nov 23, 2021 641.90 650.96 639.48 649.32 624,372 +5.68(+0.88%)
Nov 22, 2021 648.58 660.28 640.88 643.64 632,585 -9.04(-1.39%)
Nov 19, 2021 652.43 657.56 646.37 652.68 605,712 +4.17(+0.64%)
Nov 18, 2021 642.21 652.76 648.41 648.51 564,393 +6.68(+1.04%)
Nov 17, 2021 645.08 645.52 635.75 641.83 439,714 -0.92(-0.14%)
Nov 16, 2021 647.34 661.84 642.10 642.75 625,429 -4.98(-0.77%)
Nov 15, 2021 635.01 649.70 633.28 647.73 777,504 +16.53(+2.62%)
Nov 12, 2021 632.44 634.46 623.31 631.20 513,816 +4.56(+0.73%)
Nov 11, 2021 622.00 628.46 617.65 626.64 478,405 +4.44(+0.71%)
Nov 10, 2021 616.82 622.20 727,938 +5.89(+0.96%)
Nov 09, 2021 623.08 627.57 614.00 616.31 601,011 -6.47(-1.04%)
Nov 08, 2021 618.60 623.42 608.76 622.78 639,527 +11.24(+1.84%)
Nov 05, 2021 600.00 622.86 594.55 611.54 1,768,489 -36.09(-5.57%)
Nov 04, 2021 657.21 659.79 630.90 647.63 1,507,070 -4.47(-0.69%)
Nov 03, 2021 637.21 652.38 632.10 652.10 718,638 +13.33(+2.09%)
Nov 02, 2021 638.58 649.98 633.56 638.77 838,504 -0.38(-0.06%)
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.