Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

965.42 -0.88 (-0.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 488.40 502.42 484.00 496.90 872,340 +9.78(+2.01%)
Aug 30, 2017 480.51 495.85 477.97 487.12 729,375 +8.09(+1.69%)
Aug 29, 2017 476.88 481.35 473.37 479.03 546,294 -0.19(-0.04%)
Aug 28, 2017 483.92 486.35 477.78 479.22 831,156 +1.42(+0.30%)
Aug 25, 2017 485.25 487.77 477.38 477.80 531,653 -7.46(-1.54%)
Aug 24, 2017 477.27 488.82 474.39 485.26 538,991 +8.11(+1.70%)
Aug 23, 2017 475.00 480.86 472.32 477.15 410,483 -1.50(-0.31%)
Aug 22, 2017 470.00 483.00 469.20 478.65 503,575 +8.91(+1.90%)
Aug 21, 2017 467.75 472.49 467.43 469.74 510,675 +1.76(+0.38%)
Aug 18, 2017 461.90 470.86 460.56 467.98 549,722 +3.96(+0.85%)
Aug 17, 2017 469.82 470.04 461.77 464.02 711,648 -4.52(-0.96%)
Aug 16, 2017 475.58 475.58 467.24 468.54 383,329 -4.03(-0.85%)
Aug 15, 2017 473.87 475.00 470.49 472.57 378,514 -1.97(-0.42%)
Aug 14, 2017 469.97 476.80 466.99 474.54 537,421 +7.95(+1.70%)
Aug 11, 2017 462.35 467.86 459.23 466.59 495,953 +6.51(+1.41%)
Aug 10, 2017 470.48 472.46 459.14 460.08 573,729 -14.01(-2.96%)
Aug 09, 2017 469.96 478.86 465.52 474.09 979,959 +4.41(+0.94%)
Aug 08, 2017 469.18 475.25 467.35 469.68 484,690 -0.42(-0.09%)
Aug 07, 2017 468.71 471.76 462.21 470.10 499,116 +1.34(+0.29%)
Aug 04, 2017 473.23 466.66 468.76 771,168 +1.65(+0.35%)
Aug 03, 2017 498.10 498.50 463.30 467.11 1,208,711 -9.71(-2.04%)
Aug 02, 2017 470.78 477.51 468.31 476.82 956,066 +4.82(+1.02%)
Aug 01, 2017 486.60 490.17 471.26 472.00 1,282,076 -19.62(-3.99%)
Jul 31, 2017 489.67 499.14 487.13 491.62 1,008,967 -17.09(-3.36%)
Jul 28, 2017 507.01 513.42 499.04 508.71 620,107 +0.30(+0.06%)
Jul 27, 2017 515.77 517.44 503.98 508.41 958,059 -7.22(-1.40%)
Jul 26, 2017 513.77 518.57 510.00 515.63 369,478 +2.18(+0.42%)
Jul 25, 2017 523.97 526.11 510.74 513.45 596,191 -7.77(-1.49%)
Jul 24, 2017 516.94 521.77 510.70 521.22 474,355 +5.30(+1.03%)
Jul 21, 2017 518.46 522.00 513.40 515.92 617,665 -5.21(-1.00%)
Jul 20, 2017 524.89 510.00 521.13 772,154 +14.34(+2.83%)
Jul 19, 2017 504.99 509.13 501.10 506.79 850,765 +9.16(+1.84%)
Jul 18, 2017 497.64 499.98 494.37 497.63 450,891 -0.48(-0.10%)
Jul 17, 2017 508.28 509.71 496.76 498.11 620,166 -6.79(-1.34%)
Jul 14, 2017 507.40 509.57 498.65 504.90 608,260 -0.15(-0.03%)
Jul 13, 2017 496.02 509.95 492.18 505.05 790,120 +8.06(+1.62%)
Jul 12, 2017 496.20 499.32 489.09 496.99 576,678 +4.99(+1.01%)
Jul 11, 2017 498.52 502.00 489.19 492.00 829,218 -7.91(-1.58%)
Jul 10, 2017 497.61 500.74 489.33 499.91 888,378 +3.41(+0.69%)
Jul 07, 2017 497.51 506.39 493.44 496.50 729,067 +6.31(+1.29%)
Jul 06, 2017 496.35 482.51 490.19 898,606 -6.81(-1.37%)
Jul 05, 2017 490.08 499.36 489.56 497.00 822,976 +9.27(+1.90%)
Jul 03, 2017 494.20 498.55 484.28 487.73 603,507 -3.41(-0.69%)
Jun 30, 2017 507.46 508.00 490.89 491.14 1,267,528 -18.79(-3.68%)
Jun 29, 2017 510.44 512.64 499.08 509.93 922,239 -3.26(-0.64%)
Jun 28, 2017 506.51 518.00 500.75 513.19 934,946 +11.07(+2.20%)
Jun 27, 2017 517.55 529.99 500.74 502.12 1,447,333 -13.79(-2.67%)
Jun 26, 2017 513.00 521.35 506.70 515.91 1,172,515 -1.42(-0.27%)
Jun 23, 2017 519.65 517.33 1,885,482 -9.20(-1.75%)
Jun 22, 2017 525.00 543.55 521.50 526.53 1,843,550 +4.51(+0.86%)
Jun 21, 2017 496.51 525.00 495.04 522.02 1,742,604 +26.69(+5.39%)
Jun 20, 2017 477.92 504.89 474.62 495.33 2,134,851 +23.66(+5.02%)
Jun 19, 2017 462.96 474.73 456.57 471.67 807,575 +11.76(+2.56%)
Jun 16, 2017 468.19 470.28 453.54 459.91 1,658,740 -9.59(-2.04%)
Jun 15, 2017 474.37 475.80 461.58 469.50 797,050 -7.34(-1.54%)
Jun 14, 2017 475.35 481.86 469.27 476.84 662,457 +3.17(+0.67%)
Jun 13, 2017 474.38 476.50 471.63 473.67 503,718 -2.56(-0.54%)
Jun 12, 2017 475.22 477.50 466.91 476.23 884,616 +0.44(+0.09%)
Jun 09, 2017 482.55 487.52 473.26 475.79 1,027,237 -10.11(-2.08%)
Jun 08, 2017 481.56 486.81 478.16 485.90 595,175 +3.90(+0.81%)
Jun 07, 2017 479.00 483.06 476.09 482.00 844,113 +4.27(+0.89%)
Jun 06, 2017 479.30 482.30 473.44 477.73 729,819 -2.53(-0.53%)
Jun 05, 2017 483.50 489.00 476.97 480.26 912,798 -0.17(-0.04%)
Jun 02, 2017 466.70 484.99 465.33 480.43 1,717,856 +14.41(+3.09%)
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.