Regeneron Pharmaceuticals (NQ: REGN )

966.53 +0.23 (+0.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 406.74 412.60 406.74 410.62 492,200 +5.79(+1.43%)
Mar 28, 2019 405.67 408.31 402.30 404.83 436,272 +1.96(+0.49%)
Mar 27, 2019 405.07 407.45 398.36 402.87 450,768 -2.75(-0.68%)
Mar 26, 2019 398.78 406.23 398.52 405.62 674,821 +10.62(+2.69%)
Mar 25, 2019 391.42 397.61 388.49 395.00 431,586 +3.20(+0.82%)
Mar 22, 2019 401.48 402.59 391.43 391.80 552,500 -10.79(-2.68%)
Mar 21, 2019 401.00 405.12 396.84 402.59 880,931 -2.91(-0.72%)
Mar 20, 2019 407.79 409.68 402.82 405.50 479,457 -1.49(-0.37%)
Mar 19, 2019 407.74 409.72 404.40 406.99 627,914 -0.61(-0.15%)
Mar 18, 2019 410.00 413.76 404.84 407.60 542,488 -6.87(-1.66%)
Mar 15, 2019 408.47 415.00 408.40 414.47 1,158,400 +6.97(+1.71%)
Mar 14, 2019 409.89 412.36 406.34 407.50 925,241 -1.51(-0.37%)
Mar 13, 2019 419.38 419.60 408.53 409.01 988,810 -8.61(-2.06%)
Mar 12, 2019 413.56 421.80 411.19 417.62 839,728 +5.57(+1.35%)
Mar 11, 2019 404.15 413.21 402.25 412.05 874,204 +9.41(+2.34%)
Mar 08, 2019 407.51 407.51 399.58 402.64 1,091,700 -6.94(-1.69%)
Mar 07, 2019 422.90 422.90 409.19 409.58 1,020,804 -14.11(-3.33%)
Mar 06, 2019 436.93 438.02 421.30 423.69 812,303 -13.44(-3.07%)
Mar 05, 2019 432.12 439.65 430.49 437.13 478,274 +3.30(+0.76%)
Mar 04, 2019 441.18 442.00 428.36 433.83 769,285 -5.74(-1.31%)
Mar 01, 2019 434.80 440.05 431.93 439.57 510,900 +8.83(+2.05%)
Feb 28, 2019 430.19 434.35 428.62 430.74 513,900 -2.59(-0.60%)
Feb 27, 2019 424.00 433.74 424.00 433.33 598,772 +7.18(+1.68%)
Feb 26, 2019 418.57 428.06 415.83 426.15 611,107 +5.77(+1.37%)
Feb 25, 2019 424.94 426.53 415.76 420.38 660,430 -2.14(-0.51%)
Feb 22, 2019 418.21 423.64 416.00 422.52 386,600 +3.90(+0.93%)
Feb 21, 2019 421.81 422.61 415.58 418.62 406,583 -3.89(-0.92%)
Feb 20, 2019 420.00 423.40 417.08 422.51 411,138 +1.91(+0.45%)
Feb 19, 2019 423.74 426.41 420.35 420.60 397,795 -3.37(-0.79%)
Feb 15, 2019 417.97 424.39 415.72 423.97 700,000 +9.00(+2.17%)
Feb 14, 2019 412.00 416.26 408.56 414.97 349,581 +2.88(+0.70%)
Feb 13, 2019 415.98 421.66 411.51 412.09 349,323 -4.25(-1.02%)
Feb 12, 2019 411.56 418.10 408.02 416.34 636,908 +7.83(+1.92%)
Feb 11, 2019 409.37 413.35 403.00 408.51 550,289 +1.65(+0.41%)
Feb 08, 2019 405.44 408.00 399.29 406.86 692,100 +0.40(+0.10%)
Feb 07, 2019 408.29 414.22 404.27 406.46 737,188 -0.10(-0.02%)
Feb 06, 2019 428.90 429.90 406.40 406.56 1,329,517 -14.48(-3.44%)
Feb 05, 2019 426.11 427.50 419.63 421.04 600,490 -4.36(-1.02%)
Feb 04, 2019 428.92 429.06 422.49 425.40 473,745 -4.75(-1.10%)
Feb 01, 2019 428.52 431.32 425.32 430.15 702,500 +0.88(+0.20%)
Jan 31, 2019 419.68 430.58 419.45 429.27 1,441,779 +9.36(+2.23%)
Jan 30, 2019 416.35 420.44 412.63 419.91 867,844 +2.76(+0.66%)
Jan 29, 2019 415.72 418.51 413.00 417.15 708,222 +3.20(+0.77%)
Jan 28, 2019 415.11 416.49 408.81 413.95 761,029 -4.34(-1.04%)
Jan 25, 2019 410.85 418.95 406.10 418.29 692,400 +10.36(+2.54%)
Jan 24, 2019 401.80 408.88 399.16 407.93 655,037 +6.72(+1.67%)
Jan 23, 2019 404.92 406.79 393.17 401.21 913,955 -3.54(-0.87%)
Jan 22, 2019 415.77 421.99 404.00 404.75 899,711 -14.09(-3.36%)
Jan 18, 2019 420.42 420.48 410.00 418.84 710,400 +1.46(+0.35%)
Jan 17, 2019 402.72 420.29 402.72 417.38 859,341 +12.84(+3.17%)
Jan 16, 2019 406.17 410.63 402.85 404.54 441,649 -0.48(-0.12%)
Jan 15, 2019 401.42 405.16 399.63 405.02 471,934 +4.29(+1.07%)
Jan 14, 2019 408.16 408.16 399.11 400.73 693,334 -7.90(-1.93%)
Jan 11, 2019 405.65 412.29 403.55 408.63 757,900 +0.57(+0.14%)
Jan 10, 2019 399.40 410.00 395.98 408.06 949,293 +8.48(+2.12%)
Jan 09, 2019 398.02 401.46 395.61 399.58 612,490 +2.32(+0.58%)
Jan 08, 2019 399.31 401.09 389.00 397.26 906,768 +0.63(+0.16%)
Jan 07, 2019 397.34 400.80 393.94 396.63 959,369 -0.92(-0.23%)
Jan 04, 2019 379.54 399.69 377.65 397.55 1,207,600 +25.47(+6.85%)
Jan 03, 2019 373.66 385.94 371.58 372.08 736,431 -0.36(-0.10%)
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.