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 (%)
Mar 31, 2020 474.00 495.48 463.80 488.29 1,953,711 +15.29(+3.23%)
Mar 30, 2020 463.09 476.10 461.00 473.00 1,337,160 +23.48(+5.22%)
Mar 27, 2020 446.03 465.79 445.15 449.52 1,109,100 -2.78(-0.61%)
Mar 26, 2020 426.51 452.70 424.02 452.30 1,687,825 +22.52(+5.24%)
Mar 25, 2020 443.04 458.83 427.08 429.78 1,288,188 -19.75(-4.39%)
Mar 24, 2020 468.22 471.99 424.01 449.53 1,615,771 -6.10(-1.34%)
Mar 23, 2020 450.00 477.00 433.28 455.63 1,828,877 +17.18(+3.92%)
Mar 20, 2020 493.01 499.50 435.01 438.45 2,027,000 -51.38(-10.49%)
Mar 19, 2020 483.93 518.00 469.45 489.83 2,358,123 +4.83(+1.00%)
Mar 18, 2020 495.78 499.00 455.56 485.00 2,528,498 -6.69(-1.36%)
Mar 17, 2020 494.00 512.98 473.00 491.69 3,851,242 +50.86(+11.54%)
Mar 16, 2020 452.51 484.58 433.82 440.83 1,926,575 -24.72(-5.31%)
Mar 13, 2020 445.01 466.04 418.01 465.55 1,380,700 +33.66(+7.79%)
Mar 12, 2020 444.36 451.96 426.10 431.89 1,627,765 -32.81(-7.06%)
Mar 11, 2020 479.11 485.98 459.61 464.70 1,352,396 -10.32(-2.17%)
Mar 10, 2020 488.45 488.71 460.80 475.02 1,390,696 +0.58(+0.12%)
Mar 09, 2020 466.94 486.69 466.15 474.44 1,344,092 -19.99(-4.04%)
Mar 06, 2020 477.29 496.99 477.00 494.43 1,130,600 +6.26(+1.28%)
Mar 05, 2020 480.94 500.00 480.00 488.17 1,270,233 -5.31(-1.08%)
Mar 04, 2020 467.96 494.56 467.13 493.48 1,923,723 +31.93(+6.92%)
Mar 03, 2020 454.72 467.69 448.11 461.55 1,210,648 -3.20(-0.69%)
Mar 02, 2020 445.00 465.51 445.00 464.75 1,713,117 +20.18(+4.54%)
Feb 28, 2020 422.37 445.05 418.22 444.57 1,594,800 +12.96(+3.00%)
Feb 27, 2020 468.56 470.00 430.70 431.61 2,092,709 -26.31(-5.75%)
Feb 26, 2020 444.02 461.34 442.44 457.92 2,299,259 +15.57(+3.52%)
Feb 25, 2020 437.25 457.60 437.00 442.35 3,568,309 +16.97(+3.99%)
Feb 24, 2020 395.54 426.36 386.83 425.38 2,959,564 +22.23(+5.51%)
Feb 21, 2020 396.07 404.54 392.86 403.15 655,300 +4.01(+1.00%)
Feb 20, 2020 399.90 401.08 393.76 399.14 660,803 -1.67(-0.42%)
Feb 19, 2020 397.86 402.21 395.31 400.81 557,370 +3.16(+0.79%)
Feb 18, 2020 396.82 402.00 395.01 397.65 512,226 -1.90(-0.48%)
Feb 14, 2020 399.10 402.09 393.39 399.55 536,800 +0.74(+0.19%)
Feb 13, 2020 406.44 408.00 398.10 398.81 656,801 -7.49(-1.84%)
Feb 12, 2020 398.13 407.05 397.64 406.30 1,076,234 +9.55(+2.41%)
Feb 11, 2020 390.21 398.00 387.98 396.75 992,765 +10.54(+2.73%)
Feb 10, 2020 378.16 389.84 377.44 386.21 939,546 +4.34(+1.14%)
Feb 07, 2020 391.07 391.37 378.51 381.87 1,172,400 -7.98(-2.05%)
Feb 06, 2020 385.53 394.68 375.03 389.85 1,605,511 +17.69(+4.75%)
Feb 05, 2020 364.84 376.68 363.00 372.16 1,403,694 +16.16(+4.54%)
Feb 04, 2020 347.90 359.49 347.62 356.00 956,775 +14.88(+4.36%)
Feb 03, 2020 339.69 347.00 339.39 341.12 930,096 +3.18(+0.94%)
Jan 31, 2020 333.17 338.98 328.12 337.94 988,700 +1.76(+0.52%)
Jan 30, 2020 335.68 337.57 331.57 336.18 664,050 -3.07(-0.90%)
Jan 29, 2020 346.25 347.97 338.90 339.25 558,633 -4.83(-1.40%)
Jan 28, 2020 341.60 345.77 337.30 344.08 729,460 +4.66(+1.37%)
Jan 27, 2020 341.20 343.32 336.17 339.42 774,965 -5.86(-1.70%)
Jan 24, 2020 359.91 359.91 343.09 345.28 1,103,200 -11.32(-3.17%)
Jan 23, 2020 359.42 360.45 354.21 356.60 736,285 -2.54(-0.71%)
Jan 22, 2020 365.72 367.13 356.46 359.14 1,320,251 -4.57(-1.26%)
Jan 21, 2020 385.90 386.31 363.68 363.71 1,488,379 -22.23(-5.76%)
Jan 17, 2020 386.10 386.60 382.53 385.94 862,700 +0.37(+0.10%)
Jan 16, 2020 393.17 394.00 381.82 385.57 620,517 -5.18(-1.33%)
Jan 15, 2020 387.42 396.47 387.42 390.75 680,730 +3.13(+0.81%)
Jan 14, 2020 378.30 388.42 375.57 387.62 638,947 +8.69(+2.29%)
Jan 13, 2020 380.01 380.34 375.13 378.93 637,186 -2.48(-0.65%)
Jan 10, 2020 384.62 386.10 380.00 381.41 568,100 -2.06(-0.54%)
Jan 09, 2020 383.63 386.54 381.37 383.47 587,505 +1.05(+0.27%)
Jan 08, 2020 373.18 384.85 370.71 382.42 743,080 +9.29(+2.49%)
Jan 07, 2020 371.56 373.83 368.02 373.13 736,420 +1.39(+0.37%)
Jan 06, 2020 368.23 372.14 364.50 371.74 690,799 +2.58(+0.70%)
Jan 03, 2020 368.21 372.35 367.05 369.16 500,700 -4.19(-1.12%)
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.