Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

962.49 -3.81 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.59 16.81 16.25 16.63 330,641 +0.10(+0.60%)
Mar 30, 2006 16.29 16.68 16.25 16.53 307,085 +0.28(+1.72%)
Mar 29, 2006 16.25 16.64 16.17 16.25 246,663 +0.01(+0.06%)
Mar 28, 2006 16.81 16.87 16.17 16.24 345,595 -0.65(-3.85%)
Mar 27, 2006 17.23 17.25 16.35 16.89 304,926 -0.31(-1.80%)
Mar 24, 2006 17.11 17.28 16.67 17.20 275,770 +0.13(+0.76%)
Mar 23, 2006 16.95 17.27 16.77 17.07 210,100 +0.16(+0.95%)
Mar 22, 2006 16.28 17.88 16.24 16.91 371,600 +0.64(+3.93%)
Mar 21, 2006 16.41 16.83 16.23 16.27 284,832 -0.22(-1.33%)
Mar 20, 2006 16.77 17.22 16.23 16.49 296,563 -0.28(-1.67%)
Mar 17, 2006 17.10 17.34 16.70 16.77 495,624 -0.20(-1.18%)
Mar 16, 2006 16.64 17.22 16.60 16.97 339,480 +0.34(+2.04%)
Mar 15, 2006 16.85 16.93 16.26 16.63 387,341 -0.28(-1.66%)
Mar 14, 2006 16.30 17.00 16.18 16.91 241,942 +0.61(+3.74%)
Mar 13, 2006 16.85 17.07 16.23 16.30 408,588 -0.40(-2.40%)
Mar 10, 2006 16.22 17.12 16.00 16.70 488,865 +0.40(+2.45%)
Mar 09, 2006 17.28 17.28 16.24 16.30 414,477 -0.98(-5.67%)
Mar 08, 2006 17.01 17.44 16.30 17.28 324,665 +0.12(+0.70%)
Mar 07, 2006 18.00 18.00 17.03 17.16 384,617 -0.62(-3.49%)
Mar 06, 2006 17.17 17.94 17.17 17.78 587,693 +0.63(+3.67%)
Mar 03, 2006 17.25 17.94 16.84 17.15 442,510 -0.15(-0.87%)
Mar 02, 2006 16.81 17.34 16.60 17.30 279,595 +0.53(+3.16%)
Mar 01, 2006 16.37 17.03 16.37 16.77 459,739 +0.40(+2.44%)
Feb 28, 2006 17.50 18.00 16.28 16.37 982,169 -1.13(-6.46%)
Feb 27, 2006 16.33 17.64 16.25 17.50 818,050 +1.50(+9.38%)
Feb 24, 2006 15.00 16.23 15.00 16.00 808,854 +0.96(+6.38%)
Feb 23, 2006 15.10 15.17 14.94 15.04 314,045 -0.08(-0.53%)
Feb 22, 2006 15.40 15.40 14.98 15.12 498,584 -0.16(-1.05%)
Feb 21, 2006 15.06 15.60 14.82 15.28 449,663 +0.19(+1.26%)
Feb 17, 2006 15.78 15.79 15.04 15.09 281,029 -0.62(-3.95%)
Feb 16, 2006 15.61 15.79 15.25 15.71 233,000 +0.13(+0.83%)
Feb 15, 2006 15.24 15.65 15.02 15.58 183,479 +0.27(+1.76%)
Feb 14, 2006 15.08 15.47 14.66 15.31 193,178 +0.32(+2.13%)
Feb 13, 2006 15.23 15.65 14.84 14.99 432,551 -0.34(-2.22%)
Feb 10, 2006 15.25 15.40 14.87 15.33 219,042 +0.02(+0.13%)
Feb 09, 2006 15.40 15.85 15.19 15.31 220,589 -0.10(-0.65%)
Feb 08, 2006 15.48 15.70 15.24 15.41 178,073 -0.07(-0.45%)
Feb 07, 2006 15.78 16.22 15.38 15.48 315,393 -0.41(-2.58%)
Feb 06, 2006 16.22 16.24 15.33 15.89 476,681 -0.30(-1.85%)
Feb 03, 2006 15.92 17.02 15.78 16.19 794,902 +0.51(+3.25%)
Feb 02, 2006 15.67 15.98 15.48 15.68 337,349 -0.09(-0.57%)
Feb 01, 2006 15.15 15.92 15.15 15.77 472,058 +0.54(+3.55%)
Jan 31, 2006 15.12 15.40 15.00 15.23 284,777 +0.05(+0.33%)
Jan 30, 2006 15.37 15.66 15.12 15.18 221,384 -0.26(-1.68%)
Jan 27, 2006 15.51 15.90 15.33 15.44 550,707 -0.08(-0.52%)
Jan 26, 2006 15.45 15.63 15.13 15.52 340,117 +0.25(+1.64%)
Jan 25, 2006 15.08 15.46 15.01 15.27 324,257 +0.16(+1.06%)
Jan 24, 2006 15.23 15.23 14.69 15.11 345,618 -0.11(-0.72%)
Jan 23, 2006 15.45 15.65 14.35 15.22 725,188 -0.28(-1.81%)
Jan 20, 2006 16.56 16.56 15.33 15.50 441,894 -0.97(-5.89%)
Jan 19, 2006 15.76 16.60 15.45 16.47 612,718 +0.70(+4.44%)
Jan 18, 2006 15.78 15.82 15.33 15.77 619,799 -0.18(-1.13%)
Jan 17, 2006 15.98 16.30 15.81 15.95 359,381 -0.18(-1.12%)
Jan 13, 2006 15.82 17.43 15.82 16.13 491,298 +0.29(+1.83%)
Jan 12, 2006 16.26 16.63 15.70 15.84 578,300 -0.45(-2.76%)
Jan 11, 2006 16.65 16.77 15.96 16.29 767,405 -0.43(-2.57%)
Jan 10, 2006 16.99 17.10 16.15 16.72 552,674 -0.41(-2.39%)
Jan 09, 2006 16.88 17.68 16.67 17.13 889,166 +0.13(+0.77%)
Jan 06, 2006 16.57 17.34 15.94 17.00 664,648 +0.55(+3.34%)
Jan 05, 2006 15.80 16.70 15.78 16.45 691,865 +0.53(+3.33%)
Jan 04, 2006 16.01 16.01 15.51 15.92 590,485 +0.02(+0.13%)
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.