Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regeneron Pharmaceuticals (NQ: REGN )

891.28 -1.20 (-0.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 294.26 300.82 292.02 296.89 682,538 -2.69(-0.90%)
Apr 29, 2014 282.80 300.20 281.79 299.58 1,151,764 +18.32(+6.51%)
Apr 28, 2014 286.45 288.08 273.23 281.26 1,246,810 -3.16(-1.11%)
Apr 25, 2014 291.60 293.17 283.46 284.42 1,075,000 -9.01(-3.07%)
Apr 24, 2014 305.77 306.70 291.36 293.43 1,021,368 -9.65(-3.18%)
Apr 23, 2014 312.36 312.88 301.87 303.08 608,017 -8.60(-2.76%)
Apr 22, 2014 302.76 313.50 302.15 311.68 734,395 +9.68(+3.21%)
Apr 21, 2014 299.06 302.46 296.03 302.00 452,482 +5.26(+1.77%)
Apr 17, 2014 300.45 296.74 296.74 296.74 607,200 -3.40(-1.13%)
Apr 16, 2014 293.45 301.00 291.75 300.14 969,559 +12.06(+4.19%)
Apr 15, 2014 289.50 293.03 276.89 288.08 1,100,406 -1.93(-0.67%)
Apr 14, 2014 290.61 297.00 284.11 290.01 764,921 +1.65(+0.57%)
Apr 11, 2014 290.37 299.24 286.67 288.36 1,197,536 -5.26(-1.79%)
Apr 10, 2014 304.60 304.99 291.67 293.62 1,456,534 -12.64(-4.13%)
Apr 09, 2014 289.11 306.96 287.01 306.26 1,621,192 +19.82(+6.92%)
Apr 08, 2014 287.12 289.01 278.26 286.44 1,191,020 -0.75(-0.26%)
Apr 07, 2014 280.32 292.29 279.04 287.19 1,425,262 +1.85(+0.65%)
Apr 04, 2014 300.68 301.84 285.22 285.34 1,365,729 -13.26(-4.44%)
Apr 03, 2014 306.26 306.50 293.50 298.60 1,242,298 -8.29(-2.70%)
Apr 02, 2014 309.64 316.00 300.37 306.89 902,713 +0.01(+0.00%)
Apr 01, 2014 304.76 313.38 303.06 306.88 1,100,730 +6.60(+2.20%)
Mar 31, 2014 303.18 306.47 296.61 300.28 1,061,316 +0.19(+0.06%)
Mar 28, 2014 313.11 316.00 299.51 300.09 1,538,441 -11.77(-3.77%)
Mar 27, 2014 307.66 316.50 302.87 311.86 1,271,699 +3.43(+1.11%)
Mar 26, 2014 311.14 317.82 307.11 308.43 1,387,964 -0.44(-0.14%)
Mar 25, 2014 307.32 317.40 301.58 308.87 1,605,280 +2.50(+0.82%)
Mar 24, 2014 313.57 314.65 298.48 306.37 1,746,823 -4.42(-1.42%)
Mar 21, 2014 328.57 334.36 309.89 310.79 2,847,899 -17.90(-5.45%)
Mar 20, 2014 327.66 331.67 325.58 328.69 519,852 -0.64(-0.19%)
Mar 19, 2014 332.72 334.94 325.82 329.33 583,359 -3.81(-1.14%)
Mar 18, 2014 329.50 335.95 329.02 333.14 1,060,170 +5.05(+1.54%)
Mar 17, 2014 336.06 337.00 327.06 328.09 1,047,285 -1.41(-0.43%)
Mar 14, 2014 326.97 333.30 326.00 329.50 813,987 +1.43(+0.44%)
Mar 13, 2014 339.80 342.56 326.50 328.07 931,521 -11.68(-3.44%)
Mar 12, 2014 326.08 340.09 324.04 339.75 1,086,325 +10.98(+3.34%)
Mar 11, 2014 330.25 337.00 327.98 328.77 806,476 -0.43(-0.13%)
Mar 10, 2014 328.43 332.75 324.70 329.20 939,456 +1.09(+0.33%)
Mar 07, 2014 341.83 343.50 304.20 328.11 4,581,588 -10.34(-3.06%)
Mar 06, 2014 347.09 352.49 338.01 338.45 1,348,524 -7.04(-2.04%)
Mar 05, 2014 348.30 350.57 344.10 345.49 690,176 -0.12(-0.03%)
Mar 04, 2014 343.98 348.88 342.24 345.61 678,372 +6.10(+1.80%)
Mar 03, 2014 328.09 341.34 327.02 339.51 1,173,473 +7.01(+2.11%)
Feb 28, 2014 339.66 343.38 322.58 332.50 1,317,235 -6.04(-1.78%)
Feb 27, 2014 335.00 342.20 334.05 338.54 781,132 +2.06(+0.61%)
Feb 26, 2014 343.33 343.48 334.59 336.48 838,142 -3.38(-0.99%)
Feb 25, 2014 346.44 347.78 336.75 339.86 1,238,407 -7.76(-2.23%)
Feb 24, 2014 340.04 348.25 334.98 347.62 1,260,834 +12.64(+3.77%)
Feb 21, 2014 328.75 340.24 326.70 334.98 1,536,079 +7.36(+2.25%)
Feb 20, 2014 324.31 328.94 323.15 327.62 950,602 +3.26(+1.01%)
Feb 19, 2014 328.86 331.74 323.02 324.36 951,537 -8.42(-2.53%)
Feb 18, 2014 324.69 334.83 324.34 332.78 1,255,631 +8.79(+2.71%)
Feb 14, 2014 328.00 323.99 323.99 323.99 1,150,000 -2.99(-0.91%)
Feb 13, 2014 314.16 327.91 314.11 326.98 1,154,411 +6.60(+2.06%)
Feb 12, 2014 326.00 331.64 317.23 320.38 2,028,952 -6.14(-1.88%)
Feb 11, 2014 311.00 327.54 301.08 326.52 3,078,731 +22.52(+7.41%)
Feb 10, 2014 304.00 307.00 297.49 304.00 1,486,335 +4.21(+1.40%)
Feb 07, 2014 287.12 300.10 284.32 299.79 1,065,846 +12.76(+4.45%)
Feb 06, 2014 281.89 288.27 281.89 287.03 660,751 +5.13(+1.82%)
Feb 05, 2014 286.29 288.43 274.02 281.90 1,042,715 -5.33(-1.86%)
Feb 04, 2014 285.34 288.50 281.45 287.23 855,749 +3.42(+1.21%)
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.