Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 361.10 368.24 359.50 365.65 696,800 +6.08(+1.69%)
Nov 29, 2018 360.01 364.89 357.56 359.57 551,976 -4.07(-1.12%)
Nov 28, 2018 354.62 363.72 350.45 363.64 637,584 +10.05(+2.84%)
Nov 27, 2018 351.48 356.99 348.27 353.59 558,569 +0.41(+0.12%)
Nov 26, 2018 343.96 355.14 341.84 353.18 656,671 +12.32(+3.61%)
Nov 23, 2018 340.20 349.63 339.92 340.86 199,500 -2.31(-0.67%)
Nov 21, 2018 343.17 343.17 343.17 0 +5.88(+1.74%)
Nov 20, 2018 337.47 343.67 331.54 337.29 552,519 -1.70(-0.50%)
Nov 19, 2018 343.45 345.24 333.93 338.99 818,367 -6.34(-1.84%)
Nov 16, 2018 340.20 347.33 338.57 345.33 768,300 +3.68(+1.08%)
Nov 15, 2018 334.51 344.49 332.00 341.65 796,667 +4.36(+1.29%)
Nov 14, 2018 344.64 349.85 335.80 337.29 870,875 -4.81(-1.41%)
Nov 13, 2018 349.11 352.68 341.08 342.10 594,119 -4.46(-1.29%)
Nov 12, 2018 355.93 357.92 344.63 346.56 655,845 -10.10(-2.83%)
Nov 09, 2018 362.10 362.55 352.57 356.66 544,000 -6.68(-1.84%)
Nov 08, 2018 359.38 365.47 358.02 363.34 533,631 -0.91(-0.25%)
Nov 07, 2018 359.88 365.68 355.89 364.25 802,118 +6.64(+1.86%)
Nov 06, 2018 359.21 367.00 349.59 357.61 962,971 +2.68(+0.76%)
Nov 05, 2018 354.36 360.60 352.62 354.93 814,096 +2.34(+0.66%)
Nov 02, 2018 358.21 361.18 347.74 352.59 663,600 -2.52(-0.71%)
Nov 01, 2018 339.00 355.53 339.00 355.11 997,388 +15.87(+4.68%)
Oct 31, 2018 344.82 347.00 335.44 339.24 880,535 -0.46(-0.14%)
Oct 30, 2018 335.86 347.98 332.40 339.70 1,086,841 +3.52(+1.05%)
Oct 29, 2018 343.43 343.43 327.58 336.18 947,026 +0.36(+0.11%)
Oct 26, 2018 329.99 342.79 329.10 335.82 1,038,700 -1.12(-0.33%)
Oct 25, 2018 342.58 348.99 330.73 336.94 2,322,525 -14.45(-4.11%)
Oct 24, 2018 380.28 386.09 350.78 351.39 1,407,739 -29.30(-7.70%)
Oct 23, 2018 384.17 387.19 377.09 380.69 778,029 -7.11(-1.83%)
Oct 22, 2018 393.29 398.28 383.61 387.80 643,901 -2.03(-0.52%)
Oct 19, 2018 396.58 400.22 387.52 389.83 728,900 -5.39(-1.36%)
Oct 18, 2018 399.90 399.90 389.99 395.22 553,485 -3.84(-0.96%)
Oct 17, 2018 398.07 401.00 392.45 399.06 439,969 +0.54(+0.14%)
Oct 16, 2018 381.31 399.40 380.78 398.52 684,490 +20.97(+5.55%)
Oct 15, 2018 384.16 385.78 374.40 377.55 444,917 -6.61(-1.72%)
Oct 12, 2018 377.12 385.94 373.10 384.16 810,100 +12.49(+3.36%)
Oct 11, 2018 382.65 384.18 367.73 371.67 761,560 -10.27(-2.69%)
Oct 10, 2018 390.60 397.94 381.00 381.94 673,354 -10.59(-2.70%)
Oct 09, 2018 394.00 396.64 388.68 392.53 421,957 -1.62(-0.41%)
Oct 08, 2018 391.57 396.23 386.43 394.15 371,528 +2.38(+0.61%)
Oct 05, 2018 393.92 400.75 386.75 391.77 453,700 -0.28(-0.07%)
Oct 04, 2018 401.36 401.43 387.83 392.05 627,532 -10.99(-2.73%)
Oct 03, 2018 401.37 403.59 397.98 403.04 516,216 +2.47(+0.62%)
Oct 02, 2018 395.85 405.75 395.01 400.57 586,854 +6.34(+1.61%)
Oct 01, 2018 406.41 410.00 392.00 394.23 866,725 -9.81(-2.43%)
Sep 28, 2018 405.92 410.00 400.27 404.04 841,500 -1.96(-0.48%)
Sep 27, 2018 391.11 407.10 390.01 406.00 813,159 +14.47(+3.70%)
Sep 26, 2018 389.71 396.55 388.91 391.53 406,187 +1.48(+0.38%)
Sep 25, 2018 391.60 394.77 388.67 390.05 442,159 -0.14(-0.04%)
Sep 24, 2018 387.29 393.80 385.95 390.19 372,838 -0.09(-0.02%)
Sep 21, 2018 389.73 393.32 387.39 390.28 1,147,800 +3.03(+0.78%)
Sep 20, 2018 385.06 389.32 382.99 387.25 680,642 +3.55(+0.93%)
Sep 19, 2018 386.84 386.98 381.94 383.70 610,455 -4.63(-1.19%)
Sep 18, 2018 382.73 392.47 375.21 388.33 644,606 +1.84(+0.48%)
Sep 17, 2018 392.76 394.52 386.05 386.49 525,772 -5.68(-1.45%)
Sep 14, 2018 397.78 400.00 388.11 392.17 493,300 -5.54(-1.39%)
Sep 13, 2018 390.28 398.56 389.25 397.71 537,495 +8.83(+2.27%)
Sep 12, 2018 394.84 396.55 382.44 388.88 684,223 -4.89(-1.24%)
Sep 11, 2018 394.16 396.02 389.63 393.77 346,021 -1.27(-0.32%)
Sep 10, 2018 396.25 398.47 392.10 395.04 355,705 -0.38(-0.09%)
Sep 07, 2018 395.42 397.67 388.02 395.42 503,500 -2.51(-0.63%)
Sep 06, 2018 405.94 405.94 392.71 397.93 483,860 -9.01(-2.21%)
Sep 05, 2018 404.12 409.67 403.00 406.94 540,992 +3.01(+0.75%)
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.