Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

1,100.05 +19.78 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1092 1106 1085 1100 471,501 +19.78(+1.83%)
Jul 11, 2024 1066 1091 1066 1080 444,419 +9.15(+0.85%)
Jul 10, 2024 1057 1072 1053 1071 263,947 +17.09(+1.62%)
Jul 09, 2024 1056 1059 1040 1054 268,404 +1.78(+0.17%)
Jul 08, 2024 1040 1055 1037 1052 366,214 +18.02(+1.74%)
Jul 05, 2024 1027 1040 1026 1034 418,306 +10.14(+0.99%)
Jul 03, 2024 1042 1047 1012 1024 378,344 -20.57(-1.97%)
Jul 02, 2024 1054 1058 1030 1045 364,284 -12.36(-1.17%)
Jul 01, 2024 1047 1070 1045 1057 383,197 +5.99(+0.57%)
Jun 28, 2024 1055 1057 1042 1051 750,620 +0.17(+0.02%)
Jun 27, 2024 1071 1073 1047 1051 507,719 -18.30(-1.71%)
Jun 26, 2024 1067 1075 1050 1069 533,675 -2.03(-0.19%)
Jun 25, 2024 1068 1081 1066 1071 521,649 +7.30(+0.69%)
Jun 24, 2024 1060 1068 1052 1064 518,447 +10.75(+1.02%)
Jun 21, 2024 1048 1060 1041 1053 1,294,239 +8.75(+0.84%)
Jun 20, 2024 1038 1046 1028 1044 590,555 +5.28(+0.51%)
Jun 18, 2024 1046 1052 1036 1039 379,260 -6.26(-0.60%)
Jun 17, 2024 1037 1050 1026 1045 446,152 +8.85(+0.85%)
Jun 14, 2024 1024 1043 1018 1037 353,918 +9.97(+0.97%)
Jun 13, 2024 1023 1031 1018 1027 315,366 -1.12(-0.11%)
Jun 12, 2024 1015 1030 1009 1028 453,615 +17.13(+1.70%)
Jun 11, 2024 998.08 1017 997.84 1011 448,223 +8.81(+0.88%)
Jun 10, 2024 998.45 1003 992.22 1002 250,887 -1.22(-0.12%)
Jun 07, 2024 999.00 1007 994.44 1003 250,101 +2.16(+0.22%)
Jun 06, 2024 1005 1016 997.73 1001 439,735 -5.08(-0.51%)
Jun 05, 2024 993.44 1015 989.77 1006 385,546 +12.58(+1.27%)
Jun 04, 2024 989.79 1000 986.64 993.29 340,442 +3.81(+0.39%)
Jun 03, 2024 980.16 1001 979.26 989.48 532,994 +9.32(+0.95%)
May 31, 2024 969.14 980.92 967.43 980.16 833,570 +10.25(+1.06%)
May 30, 2024 965.58 971.86 952.30 969.91 444,018 +3.42(+0.35%)
May 29, 2024 970.00 971.24 958.63 966.49 346,744 -6.67(-0.69%)
May 28, 2024 974.86 978.93 963.41 973.16 336,856 -11.86(-1.20%)
May 24, 2024 984.04 995.40 983.16 985.02 259,280 +4.45(+0.45%)
May 23, 2024 985.43 991.71 975.73 980.57 315,730 -3.23(-0.33%)
May 22, 2024 993.00 997.87 981.57 983.80 308,654 -10.15(-1.02%)
May 21, 2024 987.99 995.92 982.97 993.95 331,611 +6.68(+0.68%)
May 20, 2024 980.42 987.99 978.21 987.27 317,866 +4.98(+0.51%)
May 17, 2024 969.27 982.77 966.00 982.29 386,561 +14.31(+1.48%)
May 16, 2024 978.27 978.30 967.41 967.98 407,582 -10.23(-1.05%)
May 15, 2024 988.00 988.96 966.34 978.21 593,460 -6.43(-0.65%)
May 14, 2024 980.00 987.80 970.95 984.64 308,034 +7.68(+0.79%)
May 13, 2024 980.00 982.58 970.99 976.96 284,349 +3.16(+0.32%)
May 10, 2024 970.00 979.98 966.85 973.80 351,357 +5.80(+0.60%)
May 09, 2024 959.59 969.98 956.76 968.00 281,945 +12.24(+1.28%)
May 08, 2024 969.90 971.86 952.14 955.76 424,925 -14.21(-1.46%)
May 07, 2024 967.88 970.56 957.10 969.97 362,319 +11.33(+1.18%)
May 06, 2024 958.00 962.10 950.27 958.64 352,000 +1.64(+0.17%)
May 03, 2024 926.94 958.13 926.94 957.00 547,375 +19.39(+2.07%)
May 02, 2024 900.00 943.77 891.30 937.61 1,066,968 +34.13(+3.78%)
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.