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 (%)
Apr 30, 2021 482.77 491.58 480.51 481.30 796,700 -3.70(-0.76%)
Apr 29, 2021 489.69 490.00 482.28 485.00 574,375 -2.77(-0.57%)
Apr 28, 2021 494.91 495.44 487.50 487.77 654,180 -4.04(-0.82%)
Apr 27, 2021 502.60 502.60 491.26 491.81 474,554 -9.36(-1.87%)
Apr 26, 2021 489.84 502.00 485.00 501.17 830,239 +12.53(+2.56%)
Apr 23, 2021 488.63 491.49 484.03 488.64 820,000 -1.79(-0.36%)
Apr 22, 2021 505.40 505.40 489.28 490.43 998,911 -16.05(-3.17%)
Apr 21, 2021 507.49 510.32 503.22 506.48 621,335 +2.06(+0.41%)
Apr 20, 2021 499.55 506.73 497.40 504.42 858,830 +4.73(+0.95%)
Apr 19, 2021 503.01 505.97 498.47 499.69 707,794 -2.91(-0.58%)
Apr 16, 2021 496.65 506.87 495.86 502.60 1,169,600 +7.96(+1.61%)
Apr 15, 2021 487.44 499.28 485.81 494.64 950,574 +13.48(+2.80%)
Apr 14, 2021 478.00 486.73 477.92 481.16 595,603 +4.12(+0.86%)
Apr 13, 2021 476.53 483.40 474.60 477.04 755,054 +4.24(+0.90%)
Apr 12, 2021 481.78 481.78 469.80 472.80 835,567 -2.37(-0.50%)
Apr 09, 2021 476.22 480.26 471.50 475.17 679,500 -1.19(-0.25%)
Apr 08, 2021 485.77 488.99 474.84 476.36 1,245,146 -5.43(-1.13%)
Apr 07, 2021 479.00 486.95 477.62 481.79 722,417 +3.11(+0.65%)
Apr 06, 2021 485.50 485.82 476.72 478.68 900,900 -5.88(-1.21%)
Apr 05, 2021 477.09 485.28 474.22 484.56 949,071 +9.63(+2.03%)
Apr 01, 2021 472.00 478.15 469.37 474.93 763,000 +1.79(+0.38%)
Mar 31, 2021 472.64 475.70 470.67 473.14 767,577 +2.47(+0.52%)
Mar 30, 2021 479.84 480.84 469.36 470.67 610,439 -10.85(-2.25%)
Mar 29, 2021 472.34 488.90 471.91 481.52 771,233 +4.61(+0.97%)
Mar 26, 2021 461.13 477.32 458.44 476.91 1,645,400 +13.43(+2.90%)
Mar 25, 2021 457.55 465.84 451.60 463.48 1,413,506 +3.16(+0.69%)
Mar 24, 2021 471.51 472.08 458.25 460.32 1,053,482 -9.44(-2.01%)
Mar 23, 2021 486.16 488.72 466.71 469.76 1,085,919 -13.46(-2.79%)
Mar 22, 2021 471.89 484.61 471.23 483.22 911,710 +9.52(+2.01%)
Mar 19, 2021 478.31 482.59 472.48 473.70 1,078,300 -0.98(-0.21%)
Mar 18, 2021 485.08 491.88 474.31 474.68 921,298 -21.33(-4.30%)
Mar 17, 2021 495.00 497.70 483.15 496.01 1,100,941 +13.84(+2.87%)
Mar 16, 2021 485.00 490.22 479.61 482.17 698,185 -1.77(-0.37%)
Mar 15, 2021 473.01 484.70 472.26 483.94 728,781 +12.48(+2.65%)
Mar 12, 2021 467.00 471.82 463.65 471.46 552,700 +1.50(+0.32%)
Mar 11, 2021 469.00 474.89 466.73 469.96 744,915 +2.01(+0.43%)
Mar 10, 2021 474.89 474.98 465.21 467.95 724,732 -2.68(-0.57%)
Mar 09, 2021 469.80 478.13 469.32 470.63 868,437 +7.44(+1.61%)
Mar 08, 2021 456.49 473.50 456.49 463.19 1,014,258 +1.62(+0.35%)
Mar 05, 2021 451.58 463.83 449.30 461.57 1,223,500 +12.19(+2.71%)
Mar 04, 2021 445.37 451.85 441.00 449.38 1,092,701 +2.65(+0.59%)
Mar 03, 2021 456.14 458.65 446.38 446.73 897,331 -8.13(-1.79%)
Mar 02, 2021 463.13 466.00 454.35 454.86 759,155 -8.19(-1.77%)
Mar 01, 2021 454.49 463.85 453.83 463.05 856,544 +12.48(+2.77%)
Feb 26, 2021 455.84 457.17 445.57 450.57 1,193,600 -2.62(-0.58%)
Feb 25, 2021 460.31 465.00 448.33 453.19 1,125,287 -5.41(-1.18%)
Feb 24, 2021 466.11 469.47 457.17 458.60 1,103,036 -9.43(-2.01%)
Feb 23, 2021 457.02 468.96 448.00 468.03 1,704,467 +7.45(+1.62%)
Feb 22, 2021 467.27 468.27 459.90 460.58 1,343,044 -9.79(-2.08%)
Feb 19, 2021 478.25 483.68 470.27 470.37 1,129,900 -6.66(-1.40%)
Feb 18, 2021 479.90 481.76 475.83 477.03 1,124,849 -4.65(-0.97%)
Feb 17, 2021 478.41 484.38 476.56 481.68 1,010,735 +0.97(+0.20%)
Feb 16, 2021 488.33 492.00 478.44 480.71 1,362,712 -4.91(-1.01%)
Feb 12, 2021 494.25 494.48 482.85 485.62 1,295,600 -4.92(-1.00%)
Feb 11, 2021 491.23 496.60 486.04 490.54 1,057,138 -0.68(-0.14%)
Feb 10, 2021 493.43 497.86 488.12 491.22 958,800 +0.54(+0.11%)
Feb 09, 2021 496.53 497.99 487.55 490.68 1,053,125 -4.22(-0.85%)
Feb 08, 2021 503.14 506.63 492.46 494.90 1,317,588 -4.08(-0.82%)
Feb 05, 2021 513.84 514.97 495.22 498.98 1,662,800 +0.14(+0.03%)
Feb 04, 2021 494.07 498.96 490.02 498.84 1,388,187 +7.66(+1.56%)
Feb 03, 2021 505.09 507.28 490.84 491.18 1,075,015 -8.80(-1.76%)
Feb 02, 2021 511.01 513.28 498.02 499.98 883,050 -8.10(-1.59%)
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.