Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

966.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 814.90 822.52 810.95 821.67 866,171 +10.17(+1.25%)
Mar 30, 2023 816.01 825.08 804.64 811.50 625,802 -7.85(-0.96%)
Mar 29, 2023 830.00 835.00 818.28 819.35 459,234 -7.62(-0.92%)
Mar 28, 2023 824.00 827.36 819.22 826.97 362,615 +6.56(+0.80%)
Mar 27, 2023 821.38 832.48 817.87 820.41 802,001 +0.41(+0.05%)
Mar 24, 2023 805.05 824.00 801.01 820.00 1,129,524 +17.84(+2.22%)
Mar 23, 2023 806.47 812.70 790.49 802.16 1,993,794 +50.86(+6.77%)
Mar 22, 2023 760.30 764.39 751.01 751.30 322,878 -8.46(-1.11%)
Mar 21, 2023 764.65 765.01 751.98 759.76 372,808 +0.51(+0.07%)
Mar 20, 2023 748.66 760.33 745.79 759.25 587,836 +11.60(+1.55%)
Mar 17, 2023 749.92 754.32 743.95 747.65 893,630 -2.10(-0.28%)
Mar 16, 2023 753.08 753.08 725.66 749.75 1,023,918 -10.55(-1.39%)
Mar 15, 2023 760.81 766.16 755.00 760.30 499,350 -6.50(-0.85%)
Mar 14, 2023 755.39 769.98 754.20 766.80 535,454 +14.47(+1.92%)
Mar 13, 2023 749.17 769.20 748.28 752.33 505,183 +5.33(+0.71%)
Mar 10, 2023 746.79 759.25 744.05 747.00 505,342 +3.25(+0.44%)
Mar 09, 2023 745.74 755.24 738.77 743.75 599,992 -1.45(-0.19%)
Mar 08, 2023 774.13 774.13 744.00 745.20 670,327 -28.65(-3.70%)
Mar 07, 2023 782.00 783.59 772.51 773.85 757,890 -6.53(-0.84%)
Mar 06, 2023 777.99 785.27 774.85 780.38 469,489 +1.08(+0.14%)
Mar 03, 2023 771.42 779.84 766.35 779.30 604,886 +10.40(+1.35%)
Mar 02, 2023 768.22 772.66 762.85 768.90 425,209 -1.54(-0.20%)
Mar 01, 2023 759.89 772.94 757.38 770.44 585,954 +10.02(+1.32%)
Feb 28, 2023 756.45 765.44 753.63 760.42 622,679 +2.63(+0.35%)
Feb 27, 2023 761.17 771.65 756.97 757.79 557,135 +0.80(+0.11%)
Feb 24, 2023 753.81 765.29 752.00 756.99 525,885 -2.67(-0.35%)
Feb 23, 2023 744.81 765.00 744.28 759.66 553,351 +11.58(+1.55%)
Feb 22, 2023 748.68 755.39 744.93 748.08 415,470 +1.56(+0.21%)
Feb 21, 2023 748.09 752.47 744.15 746.52 411,688 -2.22(-0.30%)
Feb 17, 2023 738.16 755.09 733.33 748.74 492,731 +12.41(+1.69%)
Feb 16, 2023 737.00 747.56 735.48 736.33 555,324 -16.07(-2.14%)
Feb 15, 2023 753.78 756.08 747.70 752.40 341,093 -1.81(-0.24%)
Feb 14, 2023 764.52 767.52 749.22 754.21 486,001 -9.76(-1.28%)
Feb 13, 2023 755.87 767.74 754.18 763.97 494,826 +6.36(+0.84%)
Feb 10, 2023 746.12 762.73 740.84 757.61 606,842 +12.84(+1.72%)
Feb 09, 2023 751.29 757.52 743.71 744.77 524,535 -4.89(-0.65%)
Feb 08, 2023 766.34 768.26 748.12 749.66 617,542 -20.28(-2.63%)
Feb 07, 2023 765.68 778.05 763.15 769.94 885,893 -10.92(-1.40%)
Feb 06, 2023 784.78 800.48 778.52 780.86 1,064,695 -2.27(-0.29%)
Feb 03, 2023 764.49 789.95 758.63 783.13 1,448,571 +31.93(+4.25%)
Feb 02, 2023 749.20 758.72 741.45 751.20 934,868 -6.80(-0.90%)
Feb 01, 2023 752.19 762.10 751.27 758.00 802,072 -0.47(-0.06%)
Jan 31, 2023 739.27 759.00 739.27 758.47 816,414 +22.01(+2.99%)
Jan 30, 2023 749.00 749.00 732.50 736.46 499,517 -6.37(-0.86%)
Jan 27, 2023 745.61 748.28 740.27 742.83 417,648 +0.53(+0.07%)
Jan 26, 2023 741.18 745.60 735.00 742.30 346,411 +1.12(+0.15%)
Jan 25, 2023 729.49 743.93 726.21 741.18 584,344 +13.71(+1.88%)
Jan 24, 2023 731.01 732.31 722.47 727.47 326,365 -2.44(-0.33%)
Jan 23, 2023 721.53 732.89 718.34 729.91 569,940 +7.91(+1.10%)
Jan 20, 2023 723.16 725.87 713.47 722.00 939,770 +6.43(+0.90%)
Jan 19, 2023 729.39 730.00 715.41 715.57 583,819 -8.98(-1.24%)
Jan 18, 2023 725.17 729.33 722.22 724.55 487,450 -3.56(-0.49%)
Jan 17, 2023 722.13 731.35 714.11 728.11 641,009 +5.98(+0.83%)
Jan 13, 2023 714.67 724.99 709.58 722.13 489,479 +7.56(+1.06%)
Jan 12, 2023 707.00 715.79 697.13 714.57 538,830 +4.63(+0.65%)
Jan 11, 2023 698.90 711.43 694.52 709.94 592,628 +10.99(+1.57%)
Jan 10, 2023 676.37 707.21 675.00 698.95 793,249 +18.46(+2.71%)
Jan 09, 2023 693.13 708.21 668.00 680.49 1,664,428 -56.49(-7.67%)
Jan 06, 2023 730.74 747.70 721.79 736.98 602,436 +13.22(+1.83%)
Jan 05, 2023 724.69 730.56 718.75 723.76 499,837 -2.73(-0.38%)
Jan 04, 2023 728.19 731.81 719.16 726.49 517,205 +6.02(+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.