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 (%)
Jul 31, 2018 372.64 375.00 365.44 368.01 961,495 -3.50(-0.94%)
Jul 30, 2018 365.56 375.76 363.16 371.51 758,464 +3.91(+1.06%)
Jul 27, 2018 373.14 373.66 361.65 367.60 1,093,900 -5.99(-1.60%)
Jul 26, 2018 376.00 376.75 369.21 373.59 579,130 -0.90(-0.24%)
Jul 25, 2018 370.98 376.11 369.57 374.49 706,961 +1.72(+0.46%)
Jul 24, 2018 369.88 374.48 366.21 372.77 846,740 +6.56(+1.79%)
Jul 23, 2018 367.19 368.23 363.19 366.21 1,106,530 -0.90(-0.25%)
Jul 20, 2018 367.04 368.80 363.69 367.11 990,227 -0.63(-0.17%)
Jul 19, 2018 363.64 368.19 362.58 367.74 666,955 +1.76(+0.48%)
Jul 18, 2018 365.52 367.23 360.72 365.98 456,661 +0.55(+0.15%)
Jul 17, 2018 364.03 366.67 362.04 365.43 415,348 +0.68(+0.19%)
Jul 16, 2018 368.56 368.56 359.76 364.75 596,403 -2.89(-0.79%)
Jul 13, 2018 370.14 364.66 367.64 546,191 +1.21(+0.33%)
Jul 12, 2018 366.59 367.59 360.26 366.43 698,133 +1.22(+0.33%)
Jul 11, 2018 365.08 366.52 362.53 365.21 595,917 -1.06(-0.29%)
Jul 10, 2018 371.28 371.32 364.20 366.27 921,337 -5.04(-1.36%)
Jul 09, 2018 370.30 374.84 366.20 371.31 881,337 +1.72(+0.47%)
Jul 06, 2018 364.00 370.50 358.81 369.59 1,002,547 +8.64(+2.39%)
Jul 05, 2018 356.37 362.77 353.50 360.95 954,275 +7.09(+2.00%)
Jul 03, 2018 353.86 353.86 353.86 0 +2.72(+0.77%)
Jul 02, 2018 344.95 351.33 342.58 351.14 872,013 +6.15(+1.78%)
Jun 29, 2018 343.60 349.24 343.15 344.99 1,205,708 +3.17(+0.93%)
Jun 28, 2018 336.63 343.34 332.96 341.82 948,299 +5.21(+1.55%)
Jun 27, 2018 336.69 342.66 333.00 336.61 1,501,296 +9.38(+2.87%)
Jun 26, 2018 327.89 330.25 321.77 327.23 655,049 +0.12(+0.04%)
Jun 25, 2018 328.95 332.17 321.74 327.11 574,416 -4.86(-1.46%)
Jun 22, 2018 330.05 334.52 327.20 331.97 714,858 +2.93(+0.89%)
Jun 21, 2018 336.87 336.88 323.67 329.04 1,014,087 -7.89(-2.34%)
Jun 20, 2018 327.66 338.48 327.66 336.93 1,299,480 +9.86(+3.01%)
Jun 19, 2018 314.63 327.54 312.41 327.07 1,096,399 +11.46(+3.63%)
Jun 18, 2018 312.26 316.26 309.71 315.61 622,547 +0.31(+0.10%)
Jun 15, 2018 315.67 310.36 315.30 1,034,215 -0.37(-0.12%)
Jun 14, 2018 309.94 317.82 307.58 315.67 606,885 +7.39(+2.40%)
Jun 13, 2018 310.12 313.67 307.63 308.28 465,208 -1.25(-0.40%)
Jun 12, 2018 311.71 312.42 308.84 309.53 353,560 -2.42(-0.78%)
Jun 11, 2018 308.00 313.93 306.12 311.95 535,499 +3.85(+1.25%)
Jun 08, 2018 308.22 310.62 303.52 308.10 644,261 -0.62(-0.20%)
Jun 07, 2018 315.53 317.25 305.28 308.72 829,118 -6.41(-2.03%)
Jun 06, 2018 312.89 315.68 312.01 315.13 630,038 +3.28(+1.05%)
Jun 05, 2018 310.14 315.38 306.49 311.85 714,446 -0.24(-0.08%)
Jun 04, 2018 307.64 314.79 304.96 312.09 1,153,797 +5.21(+1.70%)
Jun 01, 2018 301.34 311.36 297.78 306.88 1,012,723 +6.56(+2.18%)
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%)
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.