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 (%)
May 31, 2017 450.32 459.30 448.09 459.06 1,313,979 +10.39(+2.32%)
May 30, 2017 455.13 458.48 448.08 448.67 865,656 -6.50(-1.43%)
May 26, 2017 456.70 459.25 453.35 455.17 475,520 -0.53(-0.12%)
May 25, 2017 460.04 460.04 455.02 455.70 671,831 -2.54(-0.55%)
May 24, 2017 461.37 461.94 452.11 458.24 468,844 -3.13(-0.68%)
May 23, 2017 462.00 464.25 458.79 461.37 573,858 +0.38(+0.08%)
May 22, 2017 448.48 464.40 448.39 460.99 782,801 +10.98(+2.44%)
May 19, 2017 456.06 458.49 448.00 450.01 996,846 -7.32(-1.60%)
May 18, 2017 448.00 462.96 446.05 457.33 1,107,622 +10.61(+2.38%)
May 17, 2017 451.29 458.58 445.30 446.72 750,078 -8.03(-1.77%)
May 16, 2017 451.79 456.74 445.80 454.75 943,096 +4.34(+0.96%)
May 15, 2017 440.38 450.78 439.61 450.41 772,102 +8.36(+1.89%)
May 12, 2017 441.54 452.88 438.59 442.05 1,213,708 +1.62(+0.37%)
May 11, 2017 429.79 441.71 428.85 440.43 895,983 +8.86(+2.05%)
May 10, 2017 427.13 431.74 422.95 431.57 518,969 +4.39(+1.03%)
May 09, 2017 422.83 428.72 421.55 427.18 567,078 +3.80(+0.90%)
May 08, 2017 427.76 436.47 421.88 423.38 864,606 -5.62(-1.31%)
May 05, 2017 434.79 438.47 426.40 429.00 1,060,607 -5.31(-1.22%)
May 04, 2017 410.19 437.32 410.19 434.31 2,320,333 +27.28(+6.70%)
May 03, 2017 402.00 408.12 400.39 407.03 1,265,306 +4.99(+1.24%)
May 02, 2017 396.65 402.99 392.70 402.04 884,408 +5.87(+1.48%)
May 01, 2017 388.80 399.98 388.22 396.17 1,246,852 +7.68(+1.98%)
Apr 28, 2017 368.51 393.50 368.30 388.49 2,180,107 +21.87(+5.97%)
Apr 27, 2017 370.90 371.71 360.00 366.62 1,981,461 -4.77(-1.28%)
Apr 26, 2017 372.12 375.40 369.47 371.39 516,438 -0.93(-0.25%)
Apr 25, 2017 373.09 376.24 370.01 372.32 711,724 +0.39(+0.10%)
Apr 24, 2017 373.83 374.94 369.05 371.93 714,988 +1.81(+0.49%)
Apr 21, 2017 376.40 379.20 368.81 370.12 640,254 -6.28(-1.67%)
Apr 20, 2017 371.92 377.48 368.05 376.40 767,957 +5.44(+1.47%)
Apr 19, 2017 368.12 371.31 366.52 370.96 501,200 +4.90(+1.34%)
Apr 18, 2017 371.04 374.72 363.39 366.06 520,307 -7.39(-1.98%)
Apr 17, 2017 373.00 374.36 369.11 373.45 574,429 +3.08(+0.83%)
Apr 13, 2017 367.61 373.87 366.50 370.37 699,818 +4.04(+1.10%)
Apr 12, 2017 367.00 372.60 364.23 366.33 660,995 -0.74(-0.20%)
Apr 11, 2017 372.50 373.89 363.99 367.07 851,398 -6.19(-1.66%)
Apr 10, 2017 380.01 382.89 372.83 373.26 896,036 -7.29(-1.92%)
Apr 07, 2017 379.60 381.36 375.61 380.55 741,730 +1.07(+0.28%)
Apr 06, 2017 379.00 381.98 376.36 379.48 1,120,083 +2.12(+0.56%)
Apr 05, 2017 382.93 384.51 375.72 377.36 772,871 -5.56(-1.45%)
Apr 04, 2017 383.94 386.06 379.28 382.92 681,157 -0.27(-0.07%)
Apr 03, 2017 388.00 392.75 382.26 383.19 994,837 -4.32(-1.11%)
Mar 31, 2017 385.75 390.00 382.60 387.51 570,333 +1.33(+0.34%)
Mar 30, 2017 394.89 397.21 385.82 386.18 967,019 -7.96(-2.02%)
Mar 29, 2017 382.46 401.21 382.06 394.14 1,945,473 +11.59(+3.03%)
Mar 28, 2017 383.47 388.82 376.22 382.55 1,651,244 -1.13(-0.29%)
Mar 27, 2017 371.69 384.96 371.04 383.68 1,386,403 +10.68(+2.86%)
Mar 24, 2017 367.92 374.85 366.72 373.00 881,363 +7.98(+2.19%)
Mar 23, 2017 369.19 370.73 364.44 365.02 676,038 -4.12(-1.12%)
Mar 22, 2017 373.12 374.74 366.12 369.14 684,628 -1.84(-0.50%)
Mar 21, 2017 382.89 383.08 370.24 370.98 1,224,516 -11.04(-2.89%)
Mar 20, 2017 380.83 385.71 377.72 382.02 576,945 +1.73(+0.45%)
Mar 17, 2017 380.05 386.69 370.68 380.29 2,839,916 -12.30(-3.13%)
Mar 16, 2017 397.46 397.46 389.29 392.59 770,860 -5.21(-1.31%)
Mar 15, 2017 393.64 399.72 391.83 397.80 808,206 +6.70(+1.71%)
Mar 14, 2017 386.87 393.59 386.87 391.10 548,963 +2.22(+0.57%)
Mar 13, 2017 389.20 389.98 384.28 388.88 572,707 +0.65(+0.17%)
Mar 10, 2017 392.95 392.95 384.21 388.23 743,795 -1.91(-0.49%)
Mar 09, 2017 383.18 392.21 381.43 390.14 1,101,606 +8.77(+2.30%)
Mar 08, 2017 373.59 382.69 373.50 381.37 832,730 +8.85(+2.38%)
Mar 07, 2017 378.76 382.22 370.63 372.52 890,909 -9.41(-2.46%)
Mar 06, 2017 378.13 383.82 376.45 381.93 1,020,846 +3.27(+0.86%)
Mar 03, 2017 375.98 379.46 371.00 378.66 513,995 +2.80(+0.74%)
Mar 02, 2017 379.05 381.99 375.00 375.86 512,279 -3.19(-0.84%)
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.