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 (%)
May 31, 2018 301.37 304.87 297.64 300.32 663,062 -0.57(-0.19%)
May 30, 2018 297.05 301.71 294.02 300.89 775,655 +4.39(+1.48%)
May 29, 2018 291.79 298.00 291.69 296.50 737,540 +2.76(+0.94%)
May 25, 2018 293.74 293.74 293.74 0 -0.87(-0.30%)
May 24, 2018 295.58 296.92 293.35 294.61 585,364 -0.70(-0.24%)
May 23, 2018 292.29 296.26 291.10 295.31 568,677 +0.63(+0.21%)
May 22, 2018 297.88 299.71 293.53 294.68 441,936 -1.92(-0.65%)
May 21, 2018 303.75 304.31 294.18 296.60 766,724 -5.21(-1.73%)
May 18, 2018 307.85 307.85 300.00 301.81 938,286 -6.19(-2.01%)
May 17, 2018 302.57 308.50 300.40 308.00 1,229,087 +4.79(+1.58%)
May 16, 2018 300.63 306.46 297.47 303.21 667,927 +2.76(+0.92%)
May 15, 2018 306.42 306.96 299.62 300.45 819,657 -9.09(-2.94%)
May 14, 2018 307.00 310.95 302.00 309.54 1,257,994 +2.60(+0.85%)
May 11, 2018 290.44 314.84 290.44 306.94 2,944,458 +18.04(+6.24%)
May 10, 2018 285.01 289.98 282.59 288.90 720,421 +4.30(+1.51%)
May 09, 2018 285.00 288.61 281.89 284.60 764,427 -1.26(-0.44%)
May 08, 2018 290.50 292.00 284.04 285.86 749,861 -2.68(-0.93%)
May 07, 2018 293.53 294.50 286.32 288.54 1,037,874 -2.71(-0.93%)
May 04, 2018 290.16 292.91 287.55 291.25 1,398,708 -1.16(-0.40%)
May 03, 2018 297.60 307.72 288.16 292.41 1,259,323 -3.73(-1.26%)
May 02, 2018 299.92 303.55 295.75 296.14 1,035,907 -5.08(-1.69%)
May 01, 2018 302.93 303.56 294.11 301.22 1,195,324 -2.46(-0.81%)
Apr 30, 2018 311.00 311.00 298.19 303.68 1,568,904 -9.37(-2.99%)
Apr 27, 2018 317.00 317.99 299.56 313.05 2,085,581 -10.92(-3.37%)
Apr 26, 2018 318.08 327.16 316.24 323.97 803,006 +7.80(+2.47%)
Apr 25, 2018 312.00 321.23 311.04 316.17 704,447 +4.17(+1.34%)
Apr 24, 2018 317.99 318.52 310.51 312.00 752,290 -4.01(-1.27%)
Apr 23, 2018 316.03 318.48 313.81 316.01 605,769 +1.76(+0.56%)
Apr 20, 2018 316.31 318.19 311.34 314.25 688,735 -1.58(-0.50%)
Apr 19, 2018 320.51 322.69 315.37 315.83 546,117 -5.56(-1.73%)
Apr 18, 2018 323.40 323.91 320.75 321.39 405,729 -1.24(-0.38%)
Apr 17, 2018 319.65 324.76 318.98 322.63 874,466 +4.43(+1.39%)
Apr 16, 2018 324.40 324.40 317.63 318.20 816,381 -3.36(-1.04%)
Apr 13, 2018 326.86 328.59 319.26 321.56 846,108 -3.52(-1.08%)
Apr 12, 2018 323.99 327.28 323.00 325.08 575,230 +2.30(+0.71%)
Apr 11, 2018 326.07 328.55 322.28 322.78 688,028 -5.26(-1.60%)
Apr 10, 2018 322.56 328.88 321.39 328.04 559,068 +8.34(+2.61%)
Apr 09, 2018 318.65 324.29 315.37 319.70 681,336 +0.09(+0.03%)
Apr 06, 2018 324.11 326.50 316.57 319.61 1,010,194 -8.98(-2.73%)
Apr 05, 2018 339.86 339.90 325.48 328.59 841,796 -8.76(-2.60%)
Apr 04, 2018 326.65 339.10 321.61 337.35 857,531 +5.15(+1.55%)
Apr 03, 2018 330.82 332.62 320.71 332.20 815,383 +1.64(+0.50%)
Apr 02, 2018 342.45 345.49 324.76 330.56 1,317,080 -13.80(-4.01%)
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%)
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.