Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

906.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2015 526.26 534.72 511.87 513.50 834,891 -23.20(-4.32%)
Aug 28, 2015 530.39 543.12 530.16 536.70 507,771 -1.30(-0.24%)
Aug 27, 2015 540.00 547.51 526.65 538.00 759,468 +2.53(+0.47%)
Aug 26, 2015 513.22 535.87 506.25 535.47 1,064,316 +36.45(+7.30%)
Aug 25, 2015 520.94 528.00 496.53 499.02 1,235,231 -5.56(-1.10%)
Aug 24, 2015 498.00 526.10 480.50 504.58 1,761,657 -22.60(-4.29%)
Aug 21, 2015 537.75 557.19 525.23 527.18 1,501,738 -19.47(-3.56%)
Aug 20, 2015 561.33 567.86 546.01 546.65 789,701 -22.26(-3.91%)
Aug 19, 2015 567.32 575.12 562.00 568.91 477,440 -0.76(-0.13%)
Aug 18, 2015 578.95 579.98 569.10 569.67 581,172 -7.09(-1.23%)
Aug 17, 2015 574.73 578.57 571.59 576.76 444,651 +0.46(+0.08%)
Aug 14, 2015 572.90 579.35 568.96 576.30 491,682 +2.20(+0.38%)
Aug 13, 2015 578.89 585.79 572.90 574.10 516,189 -5.15(-0.89%)
Aug 12, 2015 561.85 580.88 555.52 579.25 859,790 +12.26(+2.16%)
Aug 11, 2015 577.77 583.38 565.75 566.99 760,871 -14.01(-2.41%)
Aug 10, 2015 584.67 591.84 580.88 581.00 640,257 +1.96(+0.34%)
Aug 07, 2015 586.00 586.00 574.25 579.04 794,012 -3.43(-0.59%)
Aug 06, 2015 593.66 593.66 579.00 582.47 726,639 -9.93(-1.68%)
Aug 05, 2015 584.30 595.89 581.38 592.40 730,499 +11.46(+1.97%)
Aug 04, 2015 586.00 605.93 578.21 580.94 1,939,506 +26.67(+4.81%)
Aug 03, 2015 558.47 561.31 546.00 554.27 701,563 +0.61(+0.11%)
Jul 31, 2015 551.29 558.50 547.85 553.66 501,079 +6.56(+1.20%)
Jul 30, 2015 545.63 550.25 536.02 547.10 557,047 +0.83(+0.15%)
Jul 29, 2015 555.23 558.66 540.02 546.27 648,472 -6.18(-1.12%)
Jul 28, 2015 553.30 559.65 545.00 552.45 872,005 +12.42(+2.30%)
Jul 27, 2015 538.74 543.00 530.35 540.03 658,063 -1.82(-0.34%)
Jul 24, 2015 550.51 558.00 533.51 541.85 933,390 -14.76(-2.65%)
Jul 23, 2015 558.19 559.78 553.14 556.61 492,373 +0.08(+0.01%)
Jul 22, 2015 557.58 563.23 553.78 556.53 770,518 -3.47(-0.62%)
Jul 21, 2015 560.00 563.30 553.56 560.00 560,146 -1.17(-0.21%)
Jul 20, 2015 555.00 569.91 552.34 561.17 935,535 +9.19(+1.66%)
Jul 17, 2015 552.62 552.98 545.50 551.98 489,029 +0.45(+0.08%)
Jul 16, 2015 547.00 552.00 542.43 551.53 437,827 +8.15(+1.50%)
Jul 15, 2015 546.96 551.93 540.43 543.38 467,485 +0.48(+0.09%)
Jul 14, 2015 537.00 544.86 536.11 542.90 597,107 +6.69(+1.25%)
Jul 13, 2015 532.28 539.50 531.95 536.21 812,511 +10.20(+1.94%)
Jul 10, 2015 514.50 526.23 509.03 526.01 723,546 +16.98(+3.34%)
Jul 09, 2015 505.15 513.18 503.64 509.03 650,397 -0.27(-0.05%)
Jul 08, 2015 515.54 518.44 508.28 509.30 406,812 -8.31(-1.61%)
Jul 07, 2015 515.74 517.89 507.50 517.61 457,560 +5.37(+1.05%)
Jul 06, 2015 505.46 519.66 505.11 512.24 458,096 +1.16(+0.23%)
Jul 02, 2015 509.50 511.08 511.08 511.08 374,700 +4.57(+0.90%)
Jul 01, 2015 515.23 516.05 504.33 506.51 527,756 -3.62(-0.71%)
Jun 30, 2015 512.20 514.80 505.62 510.13 635,786 +5.16(+1.02%)
Jun 29, 2015 514.59 520.50 504.52 504.97 600,411 -15.66(-3.01%)
Jun 26, 2015 522.53 524.72 513.66 520.63 408,218 +1.39(+0.27%)
Jun 25, 2015 517.97 525.95 516.60 519.24 483,159 +2.65(+0.51%)
Jun 24, 2015 519.01 522.23 513.43 516.59 454,908 -4.46(-0.86%)
Jun 23, 2015 522.16 523.62 514.00 521.05 474,535 +0.34(+0.07%)
Jun 22, 2015 526.85 532.00 518.16 520.71 751,839 -1.57(-0.30%)
Jun 19, 2015 531.64 533.62 520.96 522.28 1,150,932 -5.69(-1.08%)
Jun 18, 2015 515.11 533.17 514.98 527.97 997,268 +15.08(+2.94%)
Jun 17, 2015 501.76 515.00 501.76 512.89 851,505 +11.13(+2.22%)
Jun 16, 2015 498.18 505.15 497.06 501.76 639,013 +2.70(+0.54%)
Jun 15, 2015 490.11 499.90 482.92 499.06 1,302,461 +6.77(+1.38%)
Jun 12, 2015 499.44 500.78 490.87 492.29 983,899 -8.81(-1.76%)
Jun 11, 2015 513.29 514.85 499.90 501.10 1,115,545 -11.22(-2.19%)
Jun 10, 2015 505.73 513.73 498.60 512.32 1,810,549 -13.77(-2.62%)
Jun 08, 2015 540.98 526.09 526.09 526.09 8,960 -13.31(-2.47%)
Jun 05, 2015 519.40 539.80 516.85 539.40 1,205,629 +20.78(+4.01%)
Jun 04, 2015 510.84 519.80 510.19 518.62 816,683 +4.40(+0.86%)
Jun 03, 2015 509.64 514.91 508.77 514.22 627,927 +5.32(+1.05%)
Jun 02, 2015 511.25 512.95 505.25 508.90 641,752 -4.91(-0.96%)
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.