Regeneron Pharmaceuticals (NQ: REGN )

966.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.77 27.19 26.39 26.49 409,244 -0.45(-1.67%)
Mar 30, 2010 26.75 27.23 26.64 26.94 388,255 +0.14(+0.52%)
Mar 29, 2010 26.32 26.85 26.26 26.80 361,908 +0.57(+2.17%)
Mar 26, 2010 26.72 27.05 25.93 26.23 354,973 -0.33(-1.24%)
Mar 25, 2010 25.68 27.68 25.68 26.56 878,887 +1.16(+4.57%)
Mar 24, 2010 25.66 25.90 25.40 25.40 495,389 -0.32(-1.24%)
Mar 23, 2010 24.44 25.81 24.44 25.72 726,083 +1.36(+5.58%)
Mar 22, 2010 23.76 24.57 23.42 24.36 513,425 +0.59(+2.48%)
Mar 19, 2010 24.63 24.86 23.77 23.77 985,873 -0.92(-3.73%)
Mar 18, 2010 24.55 24.94 24.22 24.69 315,492 +0.11(+0.45%)
Mar 17, 2010 24.84 25.06 24.55 24.58 270,933 -0.18(-0.73%)
Mar 16, 2010 24.93 25.14 24.62 24.76 309,183 -0.02(-0.08%)
Mar 15, 2010 24.71 24.94 24.45 24.78 388,831 +0.09(+0.36%)
Mar 12, 2010 25.66 25.73 24.55 24.69 917,247 -0.81(-3.18%)
Mar 11, 2010 25.70 25.87 25.33 25.50 431,238 -0.28(-1.09%)
Mar 10, 2010 25.58 26.58 25.32 25.78 558,007 +0.13(+0.51%)
Mar 09, 2010 25.27 25.75 24.87 25.65 412,692 +0.18(+0.71%)
Mar 08, 2010 25.38 25.93 25.37 25.47 359,713 -0.04(-0.16%)
Mar 05, 2010 24.89 25.59 24.89 25.51 693,002 +0.70(+2.82%)
Mar 04, 2010 24.95 24.99 24.32 24.81 572,144 -0.17(-0.68%)
Mar 03, 2010 25.32 25.41 24.75 24.98 640,298 -0.23(-0.91%)
Mar 02, 2010 25.39 25.63 24.87 25.21 687,235 -0.16(-0.63%)
Mar 01, 2010 24.53 25.64 24.00 25.37 624,467 +0.91(+3.72%)
Feb 26, 2010 24.34 24.70 24.03 24.46 512,530 +0.12(+0.49%)
Feb 25, 2010 24.48 24.53 24.01 24.34 613,523 -0.51(-2.05%)
Feb 24, 2010 24.62 25.02 24.48 24.85 558,783 +0.21(+0.83%)
Feb 23, 2010 25.64 25.88 24.31 24.64 1,225,820 -0.89(-3.47%)
Feb 22, 2010 26.32 26.45 25.41 25.53 904,935 -0.76(-2.89%)
Feb 19, 2010 26.66 27.04 26.08 26.29 805,680 -0.37(-1.39%)
Feb 18, 2010 30.28 30.48 25.66 26.66 3,918,983 -3.80(-12.48%)
Feb 17, 2010 28.99 30.51 28.66 30.46 1,062,048 +1.72(+5.98%)
Feb 16, 2010 29.28 29.34 28.60 28.74 452,881 -0.53(-1.81%)
Feb 12, 2010 27.42 29.27 29.27 29.27 868,700 +1.51(+5.44%)
Feb 11, 2010 26.37 27.76 25.94 27.76 826,904 +1.19(+4.48%)
Feb 10, 2010 26.25 26.84 25.76 26.57 346,411 +0.31(+1.18%)
Feb 09, 2010 26.15 26.73 25.80 26.26 440,040 +0.49(+1.90%)
Feb 08, 2010 25.84 26.39 25.65 25.77 432,585 +0.04(+0.16%)
Feb 05, 2010 25.75 26.30 25.06 25.73 720,384 +0.10(+0.39%)
Feb 04, 2010 28.38 28.60 25.59 25.63 1,082,644 -3.02(-10.54%)
Feb 03, 2010 27.76 28.66 27.38 28.65 1,425,949 +0.65(+2.32%)
Feb 02, 2010 26.50 28.09 26.22 28.00 830,662 +1.49(+5.62%)
Feb 01, 2010 26.70 26.96 25.90 26.51 897,582 -0.15(-0.56%)
Jan 29, 2010 26.55 27.14 26.52 26.66 480,868 +0.27(+1.02%)
Jan 28, 2010 27.05 27.09 26.09 26.39 574,475 -0.64(-2.37%)
Jan 27, 2010 26.10 27.04 26.10 27.03 462,136 +0.75(+2.85%)
Jan 26, 2010 26.10 26.77 25.78 26.28 451,712 +0.13(+0.50%)
Jan 25, 2010 26.24 26.44 25.64 26.15 468,840 +0.18(+0.69%)
Jan 22, 2010 26.17 26.61 25.78 25.97 700,609 -0.17(-0.65%)
Jan 21, 2010 25.53 26.22 25.37 26.14 814,017 +0.57(+2.23%)
Jan 20, 2010 25.81 25.95 24.59 25.57 731,366 -0.41(-1.58%)
Jan 19, 2010 24.52 25.98 23.55 25.98 821,984 +2.10(+8.79%)
Jan 15, 2010 24.74 23.88 23.88 23.88 509,700 -0.74(-3.01%)
Jan 14, 2010 24.65 24.90 24.55 24.62 283,415 -0.03(-0.12%)
Jan 13, 2010 24.52 24.75 24.25 24.65 288,555 +0.14(+0.57%)
Jan 12, 2010 24.61 24.99 24.41 24.51 351,886 -0.33(-1.33%)
Jan 11, 2010 24.41 24.95 24.29 24.84 369,056 +0.47(+1.93%)
Jan 08, 2010 24.43 24.80 24.15 24.37 445,146 -0.20(-0.81%)
Jan 07, 2010 24.90 25.00 24.25 24.57 433,882 -0.15(-0.61%)
Jan 06, 2010 25.03 25.20 24.53 24.72 599,213 -0.38(-1.51%)
Jan 05, 2010 24.53 25.21 24.51 25.10 628,284 +0.47(+1.91%)
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.