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 30, 2007 21.32 21.79 21.20 21.62 640,188 +0.37(+1.74%)
Mar 29, 2007 21.67 21.86 20.81 21.25 461,534 -0.29(-1.35%)
Mar 28, 2007 21.70 22.03 21.44 21.54 591,248 -0.46(-2.09%)
Mar 27, 2007 22.40 22.65 20.79 22.00 3,075,767 +2.85(+14.88%)
Mar 26, 2007 19.40 19.40 18.83 19.15 283,320 -0.29(-1.49%)
Mar 23, 2007 19.43 19.71 19.15 19.44 321,484 -0.05(-0.26%)
Mar 22, 2007 19.54 19.82 19.26 19.49 369,318 +0.09(+0.46%)
Mar 21, 2007 19.06 19.54 18.75 19.40 350,085 +0.36(+1.89%)
Mar 20, 2007 18.57 19.05 18.53 19.04 270,474 +0.43(+2.31%)
Mar 19, 2007 18.50 18.93 18.33 18.61 365,588 +0.24(+1.31%)
Mar 16, 2007 18.54 18.83 18.31 18.37 1,057,797 -0.20(-1.08%)
Mar 15, 2007 18.51 18.81 18.27 18.57 355,781 +0.06(+0.32%)
Mar 14, 2007 18.30 18.63 17.96 18.51 586,819 +0.13(+0.71%)
Mar 13, 2007 19.04 18.95 18.36 18.38 619,899 -0.66(-3.47%)
Mar 12, 2007 18.94 19.21 18.85 19.04 350,646 +0.02(+0.11%)
Mar 09, 2007 19.41 19.43 18.83 19.02 323,634 -0.26(-1.35%)
Mar 08, 2007 18.76 19.56 18.71 19.28 779,034 +0.64(+3.43%)
Mar 07, 2007 19.10 19.25 18.63 18.64 784,826 -0.42(-2.20%)
Mar 06, 2007 18.98 19.41 18.62 19.06 590,412 +0.30(+1.60%)
Mar 05, 2007 18.50 19.05 17.87 18.76 1,546,608 +0.08(+0.43%)
Mar 02, 2007 18.91 19.55 18.67 18.68 761,587 -0.54(-2.81%)
Mar 01, 2007 19.36 19.90 18.89 19.22 596,350 -0.62(-3.13%)
Feb 28, 2007 20.00 20.35 19.66 19.84 627,898 -0.08(-0.40%)
Feb 27, 2007 21.09 21.11 19.85 19.92 669,245 -1.26(-5.95%)
Feb 26, 2007 21.50 21.62 21.06 21.18 344,789 -0.42(-1.94%)
Feb 23, 2007 22.09 22.09 21.36 21.60 479,626 -0.59(-2.66%)
Feb 22, 2007 22.41 22.82 21.77 22.19 403,278 -0.30(-1.33%)
Feb 21, 2007 22.62 22.66 22.26 22.49 423,817 -0.15(-0.66%)
Feb 20, 2007 21.96 22.74 21.45 22.64 569,825 +0.64(+2.91%)
Feb 16, 2007 22.06 22.10 21.51 22.00 415,037 -0.06(-0.27%)
Feb 15, 2007 22.11 22.35 21.54 22.06 805,206 +0.19(+0.87%)
Feb 14, 2007 21.66 22.42 21.35 21.87 852,868 +0.21(+0.97%)
Feb 13, 2007 20.36 21.68 20.36 21.66 1,443,055 +1.39(+6.86%)
Feb 12, 2007 19.90 20.32 19.60 20.27 565,464 +0.38(+1.91%)
Feb 09, 2007 19.81 20.29 19.60 19.89 446,458 +0.05(+0.25%)
Feb 08, 2007 19.66 20.07 19.57 19.84 598,160 +0.15(+0.76%)
Feb 07, 2007 19.10 19.92 19.06 19.69 546,055 +0.65(+3.41%)
Feb 06, 2007 19.56 19.60 18.97 19.04 1,142,120 -0.42(-2.16%)
Feb 05, 2007 20.15 20.37 19.07 19.46 1,053,522 -0.72(-3.57%)
Feb 02, 2007 20.28 20.65 20.14 20.18 268,536 -0.09(-0.44%)
Feb 01, 2007 19.79 20.49 19.79 20.27 392,986 +0.38(+1.91%)
Jan 31, 2007 20.58 20.58 19.50 19.89 730,811 -0.70(-3.40%)
Jan 30, 2007 19.95 20.61 19.95 20.59 336,218 +0.75(+3.78%)
Jan 29, 2007 19.81 20.16 19.57 19.84 592,774 -0.08(-0.40%)
Jan 26, 2007 19.94 20.28 19.76 19.92 517,232 -0.15(-0.75%)
Jan 25, 2007 21.09 21.13 19.91 20.07 599,888 -0.97(-4.61%)
Jan 24, 2007 20.91 21.28 20.86 21.04 410,803 +0.19(+0.91%)
Jan 23, 2007 21.65 21.70 20.78 20.85 445,431 -0.85(-3.92%)
Jan 22, 2007 21.80 21.93 21.51 21.70 304,678 -0.07(-0.32%)
Jan 19, 2007 21.87 22.00 21.58 21.77 299,002 -0.11(-0.50%)
Jan 18, 2007 22.44 22.48 21.88 21.88 358,847 -0.63(-2.80%)
Jan 17, 2007 22.58 22.68 22.27 22.51 283,735 -0.04(-0.18%)
Jan 16, 2007 22.70 22.74 22.49 22.55 484,991 -0.19(-0.84%)
Jan 12, 2007 22.54 22.84 22.44 22.74 352,746 +0.19(+0.84%)
Jan 11, 2007 21.95 22.74 21.90 22.55 735,647 +0.63(+2.87%)
Jan 10, 2007 21.24 21.94 20.87 21.92 586,545 +0.65(+3.06%)
Jan 09, 2007 21.24 21.46 20.72 21.27 396,245 +0.12(+0.57%)
Jan 08, 2007 20.85 21.45 20.78 21.15 681,251 +0.35(+1.68%)
Jan 05, 2007 20.07 20.82 19.99 20.80 694,668 +0.62(+3.07%)
Jan 04, 2007 19.74 20.53 19.46 20.18 643,167 +0.37(+1.87%)
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.