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 29, 2018 344.36 344.36 344.36 0 +5.88(+1.74%)
Mar 28, 2018 329.80 340.40 328.50 338.48 1,037,389 +9.24(+2.81%)
Mar 27, 2018 332.65 335.70 326.94 329.24 996,284 -1.47(-0.44%)
Mar 26, 2018 325.58 331.00 317.71 330.71 733,644 +9.42(+2.93%)
Mar 23, 2018 327.52 332.32 321.20 321.29 693,314 -6.40(-1.95%)
Mar 22, 2018 331.16 336.00 327.51 327.69 608,373 -7.18(-2.14%)
Mar 21, 2018 334.09 337.61 333.16 334.87 431,281 +1.01(+0.30%)
Mar 20, 2018 338.48 339.98 330.69 333.86 690,048 -5.22(-1.54%)
Mar 19, 2018 343.00 352.59 335.63 339.08 924,039 -4.22(-1.23%)
Mar 16, 2018 336.55 345.85 333.95 343.30 1,348,905 +8.37(+2.50%)
Mar 15, 2018 341.56 341.97 334.29 334.93 569,616 -6.49(-1.90%)
Mar 14, 2018 339.71 342.62 338.16 341.42 578,148 +3.67(+1.09%)
Mar 13, 2018 344.43 346.64 335.42 337.75 851,542 -6.80(-1.97%)
Mar 12, 2018 346.00 346.73 337.42 344.55 1,234,633 +2.85(+0.83%)
Mar 09, 2018 343.58 344.79 339.48 341.70 759,694 +0.92(+0.27%)
Mar 08, 2018 334.58 341.17 332.84 340.78 832,485 +6.37(+1.90%)
Mar 07, 2018 330.33 335.04 328.28 334.41 598,608 +0.93(+0.28%)
Mar 06, 2018 335.00 337.00 328.20 333.48 716,708 -0.43(-0.13%)
Mar 05, 2018 327.97 334.15 327.97 333.91 746,199 +3.44(+1.04%)
Mar 02, 2018 321.94 333.13 321.50 330.47 909,488 +8.69(+2.70%)
Mar 01, 2018 320.35 327.38 320.23 321.78 922,596 +1.34(+0.42%)
Feb 28, 2018 321.13 324.21 318.96 320.44 812,351 -0.53(-0.17%)
Feb 27, 2018 324.96 327.87 318.50 320.97 935,123 -3.92(-1.21%)
Feb 26, 2018 324.35 326.16 320.60 324.89 552,254 +1.03(+0.32%)
Feb 23, 2018 318.06 323.90 315.15 323.86 688,703 +8.04(+2.55%)
Feb 22, 2018 317.43 320.38 315.30 315.82 803,481 -1.69(-0.53%)
Feb 21, 2018 320.55 324.66 316.17 317.51 945,068 -5.53(-1.71%)
Feb 20, 2018 331.00 332.41 322.10 323.04 825,076 -9.11(-2.74%)
Feb 16, 2018 332.15 332.15 332.15 0 -1.03(-0.31%)
Feb 15, 2018 331.91 336.04 327.51 333.18 834,397 +2.49(+0.75%)
Feb 14, 2018 321.34 330.84 313.83 330.69 1,978,826 +6.12(+1.89%)
Feb 13, 2018 340.84 340.84 322.69 324.57 1,404,613 -18.10(-5.28%)
Feb 12, 2018 339.68 350.99 334.87 342.67 1,398,200 +6.29(+1.87%)
Feb 09, 2018 327.21 339.60 314.99 336.38 2,088,286 +13.76(+4.27%)
Feb 08, 2018 342.03 352.50 322.80 322.62 1,568,222 -11.99(-3.58%)
Feb 07, 2018 338.80 339.51 331.09 334.61 1,021,033 -4.19(-1.24%)
Feb 06, 2018 328.44 339.10 319.50 338.80 1,906,573 +2.03(+0.60%)
Feb 05, 2018 346.33 350.80 332.37 336.77 1,286,010 -11.09(-3.19%)
Feb 02, 2018 345.17 353.97 340.65 347.86 1,546,555 +2.07(+0.60%)
Feb 01, 2018 366.69 370.99 345.01 345.79 2,402,884 -20.86(-5.69%)
Jan 31, 2018 379.16 379.17 366.18 366.65 848,725 -13.12(-3.45%)
Jan 30, 2018 382.80 384.22 380.01 379.77 602,922 -3.11(-0.81%)
Jan 29, 2018 373.50 385.71 371.51 382.88 1,095,241 +8.52(+2.28%)
Jan 26, 2018 392.90 393.15 371.97 374.36 1,429,581 -17.48(-4.46%)
Jan 25, 2018 386.40 396.22 384.44 391.84 869,794 +8.52(+2.22%)
Jan 24, 2018 383.10 387.71 380.00 383.32 712,736 +1.61(+0.42%)
Jan 23, 2018 374.47 383.95 373.27 381.71 822,579 +5.85(+1.56%)
Jan 22, 2018 374.44 376.01 370.62 375.86 759,286 +4.33(+1.17%)
Jan 19, 2018 372.17 376.47 370.96 371.53 665,014 +0.25(+0.07%)
Jan 18, 2018 374.21 374.71 369.03 371.28 596,362 -2.79(-0.75%)
Jan 17, 2018 373.86 378.70 370.28 374.07 738,804 +3.86(+1.04%)
Jan 16, 2018 368.92 374.81 367.35 370.21 1,001,808 +3.25(+0.89%)
Jan 12, 2018 366.96 366.96 366.96 0 -1.30(-0.35%)
Jan 11, 2018 367.00 370.09 363.01 368.26 627,663 +1.80(+0.49%)
Jan 10, 2018 365.60 366.46 805,830 -2.19(-0.59%)
Jan 09, 2018 372.61 378.58 368.12 368.65 1,206,893 -3.87(-1.04%)
Jan 08, 2018 384.40 387.33 371.26 372.52 1,117,703 -12.58(-3.27%)
Jan 05, 2018 385.85 388.79 381.95 385.10 461,928 +2.15(+0.56%)
Jan 04, 2018 394.50 394.95 382.40 382.95 649,761 -10.83(-2.75%)
Jan 03, 2018 383.14 396.78 381.14 393.78 720,536 +11.18(+2.92%)
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.