Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

964.86 -1.44 (-0.15%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.91 22.45 21.68 21.98 284,998 +0.07(+0.32%)
Aug 30, 2010 22.60 22.84 21.91 21.91 208,910 -0.87(-3.82%)
Aug 27, 2010 21.97 22.84 21.50 22.78 309,710 +0.94(+4.30%)
Aug 26, 2010 22.54 22.87 21.70 21.84 250,480 -0.63(-2.80%)
Aug 25, 2010 22.07 22.52 21.73 22.47 424,722 +0.35(+1.58%)
Aug 24, 2010 22.21 22.32 21.62 22.12 618,202 -0.29(-1.29%)
Aug 23, 2010 23.09 23.17 22.39 22.41 220,573 -0.52(-2.27%)
Aug 20, 2010 22.98 23.08 22.34 22.93 259,129 -0.04(-0.17%)
Aug 19, 2010 23.83 23.99 22.90 22.97 299,651 -1.00(-4.17%)
Aug 18, 2010 24.67 24.87 23.84 23.97 389,455 -0.56(-2.28%)
Aug 17, 2010 23.92 24.69 23.76 24.53 243,474 +0.87(+3.68%)
Aug 16, 2010 23.55 23.96 23.18 23.66 318,494 +0.10(+0.42%)
Aug 13, 2010 23.69 23.91 23.52 23.56 185,106 -0.26(-1.09%)
Aug 12, 2010 23.31 24.00 23.09 23.82 244,050 +0.10(+0.42%)
Aug 11, 2010 23.99 24.33 23.62 23.72 295,199 -0.79(-3.22%)
Aug 10, 2010 24.35 24.66 24.00 24.51 257,043 -0.20(-0.81%)
Aug 09, 2010 24.87 24.91 24.36 24.71 395,264 -0.14(-0.56%)
Aug 06, 2010 24.77 24.96 24.02 24.85 275,654 -0.25(-1.00%)
Aug 05, 2010 25.41 25.59 25.03 25.10 208,542 -0.38(-1.49%)
Aug 04, 2010 25.02 25.70 25.00 25.48 244,950 +0.48(+1.92%)
Aug 03, 2010 24.84 25.36 24.50 25.00 307,142 +0.00(+0.00%)
Aug 02, 2010 24.67 25.53 24.38 25.00 482,724 +0.81(+3.35%)
Jul 30, 2010 23.78 24.71 23.31 24.19 470,890 +0.38(+1.60%)
Jul 29, 2010 24.55 24.55 23.27 23.81 596,928 -0.37(-1.53%)
Jul 28, 2010 24.99 25.27 23.84 24.18 517,980 -0.43(-1.75%)
Jul 27, 2010 25.51 25.60 24.28 24.61 328,140 -0.59(-2.34%)
Jul 26, 2010 24.21 25.57 23.78 25.20 721,907 +1.19(+4.96%)
Jul 23, 2010 22.71 24.26 22.69 24.01 656,325 +1.15(+5.03%)
Jul 22, 2010 22.57 22.97 22.45 22.86 1,056,303 +0.53(+2.37%)
Jul 21, 2010 22.71 23.05 22.23 22.33 403,282 -0.26(-1.15%)
Jul 20, 2010 22.04 22.63 21.79 22.59 540,337 +0.23(+1.03%)
Jul 19, 2010 22.58 22.94 22.12 22.36 593,811 -0.12(-0.53%)
Jul 16, 2010 23.08 23.27 22.43 22.48 569,152 -0.85(-3.64%)
Jul 15, 2010 23.19 24.17 23.14 23.33 769,091 +0.27(+1.17%)
Jul 14, 2010 22.94 23.17 22.80 23.06 206,200 -0.03(-0.13%)
Jul 13, 2010 22.82 23.18 22.70 23.09 504,053 +0.66(+2.94%)
Jul 12, 2010 23.19 23.40 22.38 22.43 406,760 -0.79(-3.40%)
Jul 09, 2010 22.30 23.25 22.11 23.22 596,059 +0.92(+4.13%)
Jul 08, 2010 21.95 22.31 21.79 22.30 753,557 +0.62(+2.86%)
Jul 07, 2010 21.45 21.80 21.08 21.68 648,757 +0.32(+1.50%)
Jul 06, 2010 22.03 22.03 21.16 21.36 1,211,752 -0.25(-1.16%)
Jul 02, 2010 21.06 21.88 20.75 21.61 1,070,158 +0.82(+3.94%)
Jul 01, 2010 22.31 22.37 20.45 20.79 1,431,694 -1.53(-6.85%)
Jun 30, 2010 23.05 23.47 22.32 22.32 580,501 -0.66(-2.87%)
Jun 29, 2010 23.67 23.95 22.86 22.98 676,454 -1.55(-6.32%)
Jun 25, 2010 24.52 25.51 24.07 24.53 7,388,420 +0.06(+0.25%)
Jun 24, 2010 24.77 25.15 24.37 24.47 719,263 -0.93(-3.66%)
Jun 23, 2010 25.15 25.62 24.88 25.40 358,326 +0.29(+1.15%)
Jun 22, 2010 25.84 26.29 25.04 25.11 322,465 -0.56(-2.18%)
Jun 21, 2010 26.56 26.87 25.47 25.67 380,932 -0.44(-1.69%)
Jun 18, 2010 26.50 26.67 25.81 26.11 1,299,537 -0.44(-1.66%)
Jun 17, 2010 27.08 27.17 26.20 26.55 740,137 -0.53(-1.96%)
Jun 16, 2010 27.25 27.72 27.04 27.08 426,415 -0.36(-1.31%)
Jun 15, 2010 26.76 27.56 26.57 27.44 529,360 +0.83(+3.12%)
Jun 14, 2010 26.61 27.13 26.43 26.61 594,770 +0.19(+0.72%)
Jun 11, 2010 25.98 27.04 25.34 26.42 549,595 +0.28(+1.07%)
Jun 10, 2010 25.43 26.23 25.15 26.14 869,020 +1.10(+4.39%)
Jun 09, 2010 24.98 26.14 24.32 25.04 2,121,254 -1.46(-5.51%)
Jun 08, 2010 27.08 27.24 25.86 26.50 720,089 -0.53(-1.96%)
Jun 07, 2010 28.30 28.44 26.97 27.03 627,187 -1.16(-4.11%)
Jun 04, 2010 29.32 29.56 28.01 28.19 1,081,694 -1.99(-6.59%)
Jun 03, 2010 30.19 30.58 29.45 30.18 895,847 -0.10(-0.33%)
Jun 02, 2010 28.06 30.28 27.69 30.28 2,164,382 +2.62(+9.47%)
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.