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 31, 2020 602.33 621.61 601.35 619.93 908,179 +17.32(+2.87%)
Aug 28, 2020 611.00 614.50 598.90 602.61 584,500 -12.36(-2.01%)
Aug 27, 2020 614.67 619.52 610.23 614.97 534,915 +2.97(+0.49%)
Aug 26, 2020 605.50 613.14 604.49 612.00 487,948 +1.50(+0.25%)
Aug 25, 2020 596.51 615.00 594.74 610.50 734,434 +15.73(+2.64%)
Aug 24, 2020 612.38 613.10 590.71 594.77 992,160 -10.72(-1.77%)
Aug 21, 2020 617.18 618.07 603.22 605.49 662,200 -11.40(-1.85%)
Aug 20, 2020 610.01 619.75 608.44 616.89 656,614 -12.74(-2.02%)
Aug 19, 2020 628.98 640.65 625.00 629.63 720,695 +11.04(+1.78%)
Aug 18, 2020 623.01 623.01 613.27 618.59 387,874 -2.14(-0.34%)
Aug 17, 2020 614.74 627.99 614.21 620.73 403,957 +8.16(+1.33%)
Aug 14, 2020 610.09 617.31 610.09 612.57 302,900 +1.68(+0.28%)
Aug 13, 2020 611.49 616.23 607.27 610.89 378,117 -1.46(-0.24%)
Aug 12, 2020 599.90 617.00 599.90 612.35 562,606 +13.49(+2.25%)
Aug 11, 2020 601.11 608.23 592.45 598.86 587,288 -9.38(-1.54%)
Aug 10, 2020 623.00 624.35 596.58 608.24 624,384 -11.97(-1.93%)
Aug 07, 2020 621.00 627.46 614.55 620.21 432,700 -1.00(-0.16%)
Aug 06, 2020 628.88 630.00 613.60 621.21 663,703 -3.31(-0.53%)
Aug 05, 2020 654.95 660.00 623.90 624.52 1,133,613 -30.73(-4.69%)
Aug 04, 2020 654.46 655.25 636.10 655.25 747,154 +10.07(+1.56%)
Aug 03, 2020 634.84 647.40 632.72 645.18 487,692 +13.11(+2.07%)
Jul 31, 2020 634.68 636.14 620.06 632.07 663,300 +0.60(+0.10%)
Jul 30, 2020 625.72 641.38 625.72 631.47 615,984 -0.69(-0.11%)
Jul 29, 2020 634.05 634.47 625.88 632.16 369,886 +1.16(+0.18%)
Jul 28, 2020 636.20 638.35 629.07 631.00 451,992 -6.40(-1.00%)
Jul 27, 2020 620.00 638.42 613.29 637.40 850,773 +28.46(+4.67%)
Jul 24, 2020 623.70 623.70 596.01 608.94 1,206,300 -21.37(-3.39%)
Jul 23, 2020 637.92 644.32 628.34 630.31 571,160 -7.22(-1.13%)
Jul 22, 2020 642.59 644.06 634.36 637.53 497,224 -1.33(-0.21%)
Jul 21, 2020 658.00 658.00 635.64 638.86 753,575 -19.35(-2.94%)
Jul 20, 2020 646.64 664.64 646.50 658.21 671,292 +14.15(+2.20%)
Jul 17, 2020 635.00 650.00 632.21 644.06 713,800 +11.85(+1.87%)
Jul 16, 2020 628.75 634.26 621.99 632.21 410,280 -0.53(-0.08%)
Jul 15, 2020 641.99 644.74 626.50 632.74 568,818 -8.49(-1.32%)
Jul 14, 2020 615.58 644.34 612.20 641.23 864,329 +25.35(+4.12%)
Jul 13, 2020 623.67 633.84 614.11 615.88 733,234 -4.98(-0.80%)
Jul 10, 2020 638.40 639.99 617.95 620.86 929,300 -19.77(-3.09%)
Jul 09, 2020 648.00 655.93 629.00 640.63 1,009,660 -4.12(-0.64%)
Jul 08, 2020 650.41 650.49 632.42 644.75 659,483 +3.87(+0.60%)
Jul 07, 2020 636.03 653.53 628.23 640.88 1,423,253 +13.63(+2.17%)
Jul 06, 2020 635.00 639.00 623.50 627.25 1,041,079 +4.80(+0.77%)
Jul 02, 2020 612.10 630.76 608.76 622.45 802,400 +13.28(+2.18%)
Jul 01, 2020 625.00 625.00 601.02 609.17 984,615 -14.48(-2.32%)
Jun 30, 2020 621.93 626.06 611.16 623.65 754,964 +12.78(+2.09%)
Jun 29, 2020 609.37 617.27 605.77 610.87 663,197 -0.49(-0.08%)
Jun 26, 2020 611.02 616.35 601.56 611.36 1,817,800 -8.60(-1.39%)
Jun 25, 2020 604.67 620.29 602.51 619.96 813,372 +14.92(+2.47%)
Jun 24, 2020 630.00 644.70 599.00 605.04 1,459,665 -23.72(-3.77%)
Jun 23, 2020 631.33 637.54 623.01 628.76 832,808 +0.28(+0.04%)
Jun 22, 2020 634.09 634.19 618.19 628.48 1,238,441 -15.44(-2.40%)
Jun 19, 2020 602.31 646.33 598.71 643.92 2,668,500 +46.57(+7.80%)
Jun 18, 2020 601.34 604.03 590.30 597.35 644,997 -5.75(-0.95%)
Jun 17, 2020 596.33 606.50 594.86 603.10 678,033 +10.20(+1.72%)
Jun 16, 2020 590.00 597.15 575.89 592.90 741,539 +2.33(+0.39%)
Jun 15, 2020 584.54 593.49 582.32 590.57 676,279 +2.18(+0.37%)
Jun 12, 2020 616.01 619.68 583.14 588.39 1,230,100 -7.77(-1.30%)
Jun 11, 2020 621.00 625.79 592.32 596.16 1,514,585 -10.43(-1.72%)
Jun 10, 2020 613.03 617.37 603.00 606.59 925,476 -2.00(-0.33%)
Jun 09, 2020 603.49 611.56 601.89 608.59 850,134 +4.55(+0.75%)
Jun 08, 2020 587.88 605.26 579.60 604.04 964,878 +7.04(+1.18%)
Jun 05, 2020 585.00 600.14 578.43 597.00 1,324,500 -1.54(-0.26%)
Jun 04, 2020 596.99 610.99 592.79 598.54 851,808 -5.74(-0.95%)
Jun 03, 2020 615.37 616.68 589.60 604.28 1,540,818 -13.38(-2.17%)
Jun 02, 2020 602.20 618.71 591.67 617.66 1,511,398 +18.19(+3.03%)
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.