Regeneron Pharmaceuticals (NQ: REGN )

960.61 -5.69 (-0.59%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.06 14.12 13.41 13.58 406,400 -0.34(-2.44%)
Mar 30, 2004 13.80 13.94 13.59 13.92 177,700 +0.12(+0.87%)
Mar 29, 2004 13.34 14.14 13.34 13.80 405,600 +0.53(+3.99%)
Mar 26, 2004 13.67 13.67 13.05 13.27 145,600 -0.23(-1.70%)
Mar 25, 2004 12.95 13.63 12.80 13.50 584,000 +0.56(+4.33%)
Mar 24, 2004 13.50 13.51 12.89 12.94 493,300 -0.38(-2.85%)
Mar 23, 2004 13.46 14.04 13.28 13.32 266,200 -0.22(-1.62%)
Mar 22, 2004 13.67 13.77 13.27 13.54 397,000 -0.14(-1.02%)
Mar 19, 2004 14.25 14.27 13.52 13.68 241,900 -0.33(-2.36%)
Mar 18, 2004 14.10 14.34 13.42 14.01 370,700 -0.23(-1.62%)
Mar 17, 2004 14.07 14.49 13.87 14.24 576,900 +0.28(+2.01%)
Mar 16, 2004 14.10 14.32 13.66 13.96 579,600 -0.16(-1.13%)
Mar 15, 2004 14.33 14.49 14.02 14.12 497,600 -0.23(-1.60%)
Mar 12, 2004 14.60 14.73 14.33 14.35 548,000 +0.10(+0.70%)
Mar 11, 2004 14.26 15.00 14.12 14.25 490,900 -0.14(-0.97%)
Mar 10, 2004 14.90 15.17 14.37 14.39 512,600 -0.52(-3.49%)
Mar 09, 2004 15.46 16.13 14.75 14.91 635,800 -0.53(-3.43%)
Mar 08, 2004 15.97 16.45 15.44 15.44 709,600 -0.54(-3.37%)
Mar 05, 2004 15.15 16.00 15.05 15.98 495,100 +0.84(+5.54%)
Mar 04, 2004 15.09 15.44 14.91 15.14 414,800 +0.14(+0.93%)
Mar 03, 2004 14.90 15.20 14.77 15.00 338,800 +0.02(+0.13%)
Mar 02, 2004 14.90 15.20 14.85 14.98 621,600 +0.13(+0.88%)
Mar 01, 2004 14.24 15.40 14.12 14.85 1,027,300 +0.69(+4.87%)
Feb 27, 2004 15.45 17.00 13.79 14.16 5,621,600 -1.00(-6.60%)
Feb 26, 2004 14.34 15.35 14.34 15.16 495,000 +0.86(+6.01%)
Feb 25, 2004 13.89 14.60 13.71 14.30 377,100 +0.45(+3.25%)
Feb 24, 2004 14.04 14.33 13.29 13.85 429,700 -0.16(-1.14%)
Feb 23, 2004 14.19 14.45 13.98 14.01 450,000 -0.19(-1.34%)
Feb 20, 2004 14.22 14.37 14.00 14.20 260,600 +0.12(+0.85%)
Feb 19, 2004 14.54 14.66 14.05 14.08 413,600 -0.37(-2.56%)
Feb 18, 2004 14.61 14.86 14.35 14.45 416,000 +0.05(+0.35%)
Feb 17, 2004 14.02 14.53 13.95 14.40 346,600 +0.45(+3.23%)
Feb 13, 2004 14.55 14.55 13.95 13.95 211,700 -0.52(-3.59%)
Feb 12, 2004 14.65 14.98 14.24 14.47 573,300 -0.23(-1.56%)
Feb 11, 2004 14.66 14.97 14.60 14.70 196,100 -0.04(-0.27%)
Feb 10, 2004 14.52 14.84 14.43 14.74 372,100 +0.14(+0.96%)
Feb 09, 2004 14.76 14.81 14.33 14.60 334,400 -0.16(-1.08%)
Feb 06, 2004 13.77 14.76 13.75 14.76 385,400 +0.97(+7.03%)
Feb 05, 2004 13.84 14.02 13.49 13.79 302,500 -0.04(-0.29%)
Feb 04, 2004 14.55 14.55 13.70 13.83 540,800 -0.77(-5.27%)
Feb 03, 2004 14.99 15.01 14.36 14.60 325,200 -0.44(-2.93%)
Feb 02, 2004 14.85 15.11 14.63 15.04 440,900 +0.18(+1.21%)
Jan 30, 2004 14.86 15.10 14.63 14.86 248,700 -0.03(-0.20%)
Jan 29, 2004 15.50 15.51 14.83 14.89 564,100 -0.69(-4.43%)
Jan 28, 2004 15.81 16.42 15.39 15.58 330,000 -0.31(-1.95%)
Jan 27, 2004 16.50 16.62 15.89 15.89 451,300 -0.61(-3.70%)
Jan 26, 2004 16.66 16.73 16.23 16.50 286,800 -0.22(-1.32%)
Jan 23, 2004 16.59 16.81 16.35 16.72 170,800 +0.08(+0.48%)
Jan 22, 2004 16.21 16.97 16.19 16.64 466,000 +0.39(+2.40%)
Jan 21, 2004 16.05 16.25 15.95 16.25 300,000 +0.17(+1.06%)
Jan 20, 2004 16.25 16.47 15.60 16.08 457,600 -0.12(-0.74%)
Jan 16, 2004 16.39 16.47 16.04 16.20 492,500 -0.23(-1.40%)
Jan 15, 2004 15.95 16.43 15.73 16.43 256,260 +0.41(+2.56%)
Jan 14, 2004 16.06 16.10 15.68 16.02 434,050 -0.08(-0.50%)
Jan 13, 2004 15.29 16.40 14.69 16.10 1,169,304 +0.77(+5.02%)
Jan 12, 2004 15.15 15.35 14.55 15.33 695,862 -0.25(-1.60%)
Jan 09, 2004 15.67 16.14 15.18 15.58 793,109 -0.11(-0.70%)
Jan 08, 2004 15.40 15.77 15.19 15.69 543,747 +0.19(+1.23%)
Jan 07, 2004 14.88 15.50 14.50 15.50 334,215 +0.58(+3.89%)
Jan 06, 2004 15.07 15.40 14.92 14.92 223,000 -0.17(-1.13%)
Jan 05, 2004 15.07 15.35 15.05 15.09 255,400 +0.04(+0.27%)
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.