Regeneron Pharmaceuticals (NQ: REGN )

624.83 -11.51 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 636.11 636.11 622.73 624.83 447,987 -11.51(-1.81%)
Aug 17, 2022 640.84 652.52 635.74 636.34 414,909 -12.36(-1.91%)
Aug 16, 2022 641.52 649.78 638.46 648.70 607,626 +5.41(+0.84%)
Aug 15, 2022 628.70 643.71 624.80 643.29 541,743 +14.58(+2.32%)
Aug 12, 2022 628.87 632.57 622.30 628.71 351,278 +4.81(+0.77%)
Aug 11, 2022 638.63 643.98 622.37 623.90 468,842 -17.59(-2.74%)
Aug 10, 2022 630.00 645.95 624.78 641.49 682,937 +19.34(+3.11%)
Aug 09, 2022 630.00 634.85 617.10 622.15 469,538 -8.48(-1.34%)
Aug 08, 2022 619.78 633.93 618.87 630.63 715,574 +17.02(+2.77%)
Aug 05, 2022 613.47 621.63 606.96 613.61 566,775 -1.35(-0.22%)
Aug 04, 2022 602.65 623.35 602.65 614.96 699,253 +6.19(+1.02%)
Aug 03, 2022 600.00 623.48 595.16 608.77 1,151,832 +33.81(+5.88%)
Aug 02, 2022 578.50 585.96 569.65 574.96 634,758 -1.72(-0.30%)
Aug 01, 2022 581.53 586.89 573.53 576.68 512,995 -5.01(-0.86%)
Jul 29, 2022 584.95 585.15 574.46 581.69 682,898 -0.68(-0.12%)
Jul 28, 2022 588.89 592.03 563.82 582.37 581,682 -5.54(-0.94%)
Jul 27, 2022 579.59 591.44 568.01 587.91 597,695 +5.35(+0.92%)
Jul 26, 2022 587.57 594.68 580.00 582.56 456,190 -4.72(-0.80%)
Jul 25, 2022 580.00 588.20 575.39 587.28 452,643 +1.17(+0.20%)
Jul 22, 2022 593.60 602.70 580.79 586.11 429,984 -6.33(-1.07%)
Jul 21, 2022 590.89 599.97 585.36 592.44 638,716 -2.15(-0.36%)
Jul 20, 2022 598.01 599.25 589.78 594.59 417,397 -1.14(-0.19%)
Jul 19, 2022 594.58 597.57 588.00 595.73 551,926 +9.03(+1.54%)
Jul 18, 2022 605.00 608.41 582.73 586.70 562,004 -20.84(-3.43%)
Jul 15, 2022 601.29 607.73 596.24 607.54 516,348 +8.68(+1.45%)
Jul 14, 2022 595.99 605.74 583.11 598.86 539,474 -3.16(-0.52%)
Jul 13, 2022 597.85 613.82 597.85 602.02 433,253 -8.07(-1.32%)
Jul 12, 2022 619.09 620.00 605.03 610.09 415,303 -4.37(-0.71%)
Jul 11, 2022 615.55 620.64 613.70 614.46 436,147 -7.11(-1.14%)
Jul 08, 2022 605.58 624.48 604.12 621.57 586,711 +14.23(+2.34%)
Jul 07, 2022 598.01 609.65 596.00 607.34 527,982 +12.44(+2.09%)
Jul 06, 2022 594.79 601.88 588.91 594.90 528,848 -1.66(-0.28%)
Jul 05, 2022 593.92 597.00 583.09 596.56 585,966 +1.16(+0.19%)
Jul 01, 2022 587.76 597.00 586.17 595.40 388,667 +4.27(+0.72%)
Jun 30, 2022 594.93 598.67 583.05 591.13 685,396 -6.49(-1.09%)
Jun 29, 2022 597.56 607.41 590.01 597.62 532,515 +3.20(+0.54%)
Jun 28, 2022 600.67 603.98 593.63 594.42 534,109 -7.98(-1.32%)
Jun 27, 2022 608.76 610.95 601.23 602.40 580,905 -10.09(-1.65%)
Jun 24, 2022 612.06 613.15 602.52 612.49 818,255 +5.10(+0.84%)
Jun 23, 2022 589.98 609.09 589.98 607.39 681,946 +20.55(+3.50%)
Jun 22, 2022 580.72 595.56 580.72 586.84 539,583 -0.83(-0.14%)
Jun 21, 2022 583.44 600.05 583.44 587.67 716,092 +6.72(+1.16%)
Jun 17, 2022 565.61 585.52 565.61 580.95 1,967,606 +24.20(+4.35%)
Jun 16, 2022 549.69 559.31 546.93 556.75 796,769 -4.44(-0.79%)
Jun 15, 2022 554.03 570.46 552.36 561.19 766,637 +12.84(+2.34%)
Jun 14, 2022 555.12 557.62 538.01 548.35 754,977 -0.95(-0.17%)
Jun 13, 2022 554.66 568.14 547.55 549.30 1,054,833 -22.51(-3.94%)
Jun 10, 2022 570.96 577.81 566.77 571.81 837,890 -3.67(-0.64%)
Jun 09, 2022 605.11 605.90 575.39 575.48 939,736 -32.28(-5.31%)
Jun 08, 2022 617.99 622.84 605.33 607.76 566,947 -6.22(-1.01%)
Jun 07, 2022 605.45 616.68 603.23 613.98 515,933 +4.94(+0.81%)
Jun 06, 2022 625.48 627.92 599.68 609.04 941,067 -21.31(-3.38%)
Jun 03, 2022 628.68 635.39 625.51 630.35 666,610 -0.35(-0.06%)
Jun 02, 2022 655.02 655.02 617.21 630.70 1,276,202 -28.22(-4.28%)
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.