Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

960.42 -5.88 (-0.61%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 44.50 45.00 44.11 44.94 425,897 +0.26(+0.58%)
Mar 30, 2011 44.68 45.11 43.58 44.68 829,443 +1.21(+2.78%)
Mar 29, 2011 41.85 43.55 41.68 43.47 676,565 +1.73(+4.14%)
Mar 28, 2011 41.51 42.09 40.55 41.74 476,446 +0.40(+0.97%)
Mar 25, 2011 41.17 41.69 41.12 41.34 485,219 +0.24(+0.58%)
Mar 24, 2011 39.89 41.38 39.65 41.10 424,921 +1.61(+4.08%)
Mar 23, 2011 39.73 40.09 39.05 39.49 284,587 -0.46(-1.15%)
Mar 22, 2011 39.83 40.15 39.36 39.95 382,695 +0.03(+0.08%)
Mar 21, 2011 39.81 40.25 38.96 39.92 400,119 +1.11(+2.86%)
Mar 18, 2011 39.21 39.38 38.71 38.81 715,532 -0.02(-0.05%)
Mar 17, 2011 38.73 39.27 38.56 38.83 235,483 +0.32(+0.83%)
Mar 16, 2011 38.50 38.97 38.32 38.51 348,652 -0.01(-0.03%)
Mar 15, 2011 38.09 38.70 37.87 38.52 320,316 -0.44(-1.13%)
Mar 14, 2011 38.40 39.25 38.01 38.96 492,248 +0.28(+0.72%)
Mar 11, 2011 37.80 39.36 37.70 38.68 553,992 -0.62(-1.58%)
Mar 10, 2011 39.15 39.81 38.71 39.30 450,308 -0.54(-1.36%)
Mar 09, 2011 38.84 40.29 38.40 39.84 990,845 +1.05(+2.71%)
Mar 08, 2011 38.02 38.84 37.62 38.79 640,709 +0.74(+1.94%)
Mar 07, 2011 38.05 38.20 37.28 38.05 540,094 +0.05(+0.13%)
Mar 04, 2011 37.35 38.01 37.09 38.00 292,617 +0.51(+1.36%)
Mar 03, 2011 36.42 37.60 36.21 37.49 286,497 +1.17(+3.22%)
Mar 02, 2011 36.25 36.54 35.97 36.32 230,249 +0.13(+0.36%)
Mar 01, 2011 36.43 36.56 36.01 36.19 344,688 -0.08(-0.22%)
Feb 28, 2011 37.18 37.46 35.97 36.27 551,558 -0.73(-1.97%)
Feb 25, 2011 36.26 37.00 36.01 37.00 340,054 +1.05(+2.92%)
Feb 24, 2011 36.55 36.64 35.55 35.95 487,227 +1.17(+3.36%)
Feb 23, 2011 36.46 36.79 34.77 34.78 891,319 -1.83(-5.00%)
Feb 22, 2011 37.06 37.30 36.08 36.61 599,977 -0.87(-2.32%)
Feb 18, 2011 37.97 37.97 36.76 37.48 520,653 -0.19(-0.50%)
Feb 17, 2011 37.63 38.09 37.46 37.67 734,301 -0.03(-0.08%)
Feb 16, 2011 37.26 37.89 36.70 37.70 472,866 +0.59(+1.59%)
Feb 15, 2011 37.43 37.93 37.10 37.11 454,916 -0.60(-1.59%)
Feb 14, 2011 36.10 38.10 35.93 37.71 2,605,260 +2.40(+6.80%)
Feb 11, 2011 36.84 36.91 35.20 35.31 1,036,075 -1.18(-3.23%)
Feb 10, 2011 34.45 36.49 34.05 36.49 672,932 +2.04(+5.92%)
Feb 09, 2011 34.87 35.27 34.45 34.45 498,524 -0.50(-1.43%)
Feb 08, 2011 34.43 35.31 34.38 34.95 342,974 +0.55(+1.60%)
Feb 07, 2011 34.50 34.89 34.17 34.40 192,577 -0.07(-0.20%)
Feb 04, 2011 34.74 34.88 34.26 34.47 267,845 -0.24(-0.69%)
Feb 03, 2011 34.59 34.83 33.90 34.71 308,817 +0.14(+0.40%)
Feb 02, 2011 33.57 34.85 33.57 34.57 375,205 +0.87(+2.58%)
Feb 01, 2011 33.69 34.00 33.40 33.70 497,339 +0.02(+0.06%)
Jan 31, 2011 33.40 34.20 33.40 33.68 258,023 +0.23(+0.69%)
Jan 28, 2011 34.91 34.91 33.36 33.45 360,584 -1.42(-4.07%)
Jan 27, 2011 34.46 35.42 34.45 34.87 520,748 +0.40(+1.16%)
Jan 26, 2011 33.75 34.94 33.75 34.47 407,575 +0.80(+2.38%)
Jan 25, 2011 33.35 33.71 33.00 33.67 282,790 +0.30(+0.90%)
Jan 24, 2011 33.26 33.77 33.15 33.37 401,318 +0.09(+0.28%)
Jan 21, 2011 33.96 34.12 33.22 33.28 274,331 -0.54(-1.60%)
Jan 20, 2011 33.38 33.90 32.94 33.82 503,015 +0.52(+1.56%)
Jan 19, 2011 35.50 35.87 33.10 33.30 1,073,265 -2.13(-6.01%)
Jan 18, 2011 34.49 35.63 34.12 35.43 613,889 +0.93(+2.70%)
Jan 14, 2011 32.98 34.50 32.81 34.50 604,431 +1.68(+5.12%)
Jan 13, 2011 32.55 33.42 32.34 32.82 366,376 +0.21(+0.64%)
Jan 12, 2011 33.25 33.33 32.32 32.61 679,921 -0.54(-1.63%)
Jan 11, 2011 33.26 33.76 33.00 33.15 353,523 +0.00(+0.00%)
Jan 10, 2011 34.02 34.09 33.14 33.15 409,969 -0.95(-2.79%)
Jan 07, 2011 34.18 34.46 33.88 34.10 349,774 -0.21(-0.61%)
Jan 06, 2011 33.36 34.35 33.22 34.31 476,029 +1.02(+3.06%)
Jan 05, 2011 33.20 33.81 33.06 33.29 341,980 +0.03(+0.11%)
Jan 04, 2011 33.74 33.82 33.12 33.26 305,574 -0.56(-1.67%)
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.