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 (%)
Oct 31, 2017 407.40 409.94 400.19 402.62 1,051,225 -3.90(-0.96%)
Oct 30, 2017 407.53 417.22 405.00 406.52 812,649 -2.70(-0.66%)
Oct 27, 2017 413.29 416.04 406.56 409.22 1,111,591 -6.82(-1.64%)
Oct 26, 2017 416.70 420.61 412.49 416.04 852,174 -5.89(-1.40%)
Oct 25, 2017 424.53 429.73 420.51 421.93 982,153 -4.58(-1.07%)
Oct 24, 2017 435.52 436.75 425.61 426.51 701,935 -6.25(-1.44%)
Oct 23, 2017 433.27 437.90 430.05 432.76 779,201 -0.22(-0.05%)
Oct 20, 2017 430.17 435.16 427.00 432.98 990,334 -7.96(-1.81%)
Oct 19, 2017 439.59 443.00 438.00 440.94 639,283 +1.57(+0.36%)
Oct 18, 2017 443.20 444.99 435.55 439.37 548,234 -3.19(-0.72%)
Oct 17, 2017 444.41 448.57 442.01 442.56 644,310 -3.12(-0.70%)
Oct 16, 2017 444.00 453.55 443.11 445.68 508,714 +2.72(+0.61%)
Oct 13, 2017 448.50 449.74 441.04 442.96 718,075 -4.19(-0.94%)
Oct 12, 2017 454.00 454.52 444.20 447.15 704,789 -5.82(-1.28%)
Oct 11, 2017 459.80 460.85 448.71 452.97 1,197,831 -8.16(-1.77%)
Oct 10, 2017 469.56 472.31 460.66 461.13 655,749 -8.43(-1.80%)
Oct 09, 2017 472.51 473.86 466.70 469.56 482,766 -0.39(-0.08%)
Oct 06, 2017 463.39 471.00 461.91 469.95 986,046 +6.55(+1.41%)
Oct 05, 2017 455.95 477.00 451.10 463.40 1,421,624 +7.35(+1.61%)
Oct 04, 2017 454.10 458.92 450.11 456.05 611,094 +0.42(+0.09%)
Oct 03, 2017 463.04 463.04 451.26 455.63 596,853 -6.61(-1.43%)
Oct 02, 2017 448.31 465.00 445.41 462.24 1,175,826 +15.12(+3.38%)
Sep 29, 2017 435.28 450.23 435.28 447.12 909,611 +12.01(+2.76%)
Sep 28, 2017 433.29 439.04 433.29 435.11 456,629 -0.32(-0.07%)
Sep 27, 2017 437.61 432.50 435.43 499,845 +0.46(+0.11%)
Sep 26, 2017 440.40 442.80 433.31 434.97 453,376 -3.18(-0.73%)
Sep 25, 2017 431.99 442.90 431.64 438.15 834,103 +5.43(+1.25%)
Sep 22, 2017 431.12 433.77 427.04 432.72 626,312 -0.73(-0.17%)
Sep 21, 2017 435.00 438.77 429.47 433.45 556,877 -4.72(-1.08%)
Sep 20, 2017 431.64 438.44 429.55 438.17 692,588 +6.79(+1.57%)
Sep 19, 2017 433.26 434.64 426.47 431.38 699,266 -3.26(-0.75%)
Sep 18, 2017 433.48 439.02 430.05 434.64 672,287 +1.19(+0.27%)
Sep 15, 2017 442.04 442.16 432.43 433.45 1,002,422 -7.81(-1.77%)
Sep 14, 2017 436.68 443.30 429.31 441.26 987,656 +3.52(+0.80%)
Sep 13, 2017 445.00 445.00 433.16 437.74 1,062,469 -6.74(-1.52%)
Sep 12, 2017 448.12 448.12 440.00 444.48 881,128 -0.63(-0.14%)
Sep 11, 2017 451.08 454.99 441.52 445.11 1,983,017 -26.38(-5.60%)
Sep 08, 2017 473.00 479.02 470.00 471.49 761,263 -0.43(-0.09%)
Sep 07, 2017 489.00 489.00 467.00 471.92 1,554,416 -28.30(-5.66%)
Sep 06, 2017 499.69 503.33 492.87 500.22 441,614 +5.86(+1.19%)
Sep 05, 2017 499.81 503.54 489.37 494.36 657,668 -9.64(-1.91%)
Sep 01, 2017 498.24 505.49 497.09 504.00 699,890 +7.10(+1.43%)
Aug 31, 2017 488.40 502.42 484.00 496.90 872,340 +9.78(+2.01%)
Aug 30, 2017 480.51 495.85 477.97 487.12 729,375 +8.09(+1.69%)
Aug 29, 2017 476.88 481.35 473.37 479.03 546,294 -0.19(-0.04%)
Aug 28, 2017 483.92 486.35 477.78 479.22 831,156 +1.42(+0.30%)
Aug 25, 2017 485.25 487.77 477.38 477.80 531,653 -7.46(-1.54%)
Aug 24, 2017 477.27 488.82 474.39 485.26 538,991 +8.11(+1.70%)
Aug 23, 2017 475.00 480.86 472.32 477.15 410,483 -1.50(-0.31%)
Aug 22, 2017 470.00 483.00 469.20 478.65 503,575 +8.91(+1.90%)
Aug 21, 2017 467.75 472.49 467.43 469.74 510,675 +1.76(+0.38%)
Aug 18, 2017 461.90 470.86 460.56 467.98 549,722 +3.96(+0.85%)
Aug 17, 2017 469.82 470.04 461.77 464.02 711,648 -4.52(-0.96%)
Aug 16, 2017 475.58 475.58 467.24 468.54 383,329 -4.03(-0.85%)
Aug 15, 2017 473.87 475.00 470.49 472.57 378,514 -1.97(-0.42%)
Aug 14, 2017 469.97 476.80 466.99 474.54 537,421 +7.95(+1.70%)
Aug 11, 2017 462.35 467.86 459.23 466.59 495,953 +6.51(+1.41%)
Aug 10, 2017 470.48 472.46 459.14 460.08 573,729 -14.01(-2.96%)
Aug 09, 2017 469.96 478.86 465.52 474.09 979,959 +4.41(+0.94%)
Aug 08, 2017 469.18 475.25 467.35 469.68 484,690 -0.42(-0.09%)
Aug 07, 2017 468.71 471.76 462.21 470.10 499,116 +1.34(+0.29%)
Aug 04, 2017 473.23 466.66 468.76 771,168 +1.65(+0.35%)
Aug 03, 2017 498.10 498.50 463.30 467.11 1,208,711 -9.71(-2.04%)
Aug 02, 2017 470.78 477.51 468.31 476.82 956,066 +4.82(+1.02%)
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.