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

Regeneron Pharmaceuticals (NQ: REGN )

883.20 -7.48 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2014 288.91 292.94 278.58 283.81 1,026,456 -4.78(-1.66%)
Jan 31, 2014 286.80 294.00 286.11 288.59 769,250 -4.38(-1.50%)
Jan 30, 2014 287.63 294.99 284.62 292.97 978,270 +11.43(+4.06%)
Jan 29, 2014 277.63 286.72 276.05 281.54 1,058,997 +2.87(+1.03%)
Jan 28, 2014 273.03 280.00 273.00 278.67 830,169 +7.93(+2.93%)
Jan 27, 2014 279.69 281.72 267.56 270.74 1,121,286 -8.87(-3.17%)
Jan 24, 2014 288.08 288.53 279.01 279.61 758,063 -11.98(-4.11%)
Jan 23, 2014 293.00 293.87 285.61 291.59 754,690 -3.79(-1.28%)
Jan 22, 2014 296.66 298.73 292.00 295.38 590,659 -0.32(-0.11%)
Jan 21, 2014 293.82 296.58 291.00 295.70 981,421 +3.70(+1.27%)
Jan 17, 2014 290.92 292.00 292.00 292.00 1,001,100 +1.52(+0.52%)
Jan 16, 2014 287.72 292.75 286.12 290.48 892,148 +2.99(+1.04%)
Jan 15, 2014 300.32 295.88 286.02 287.49 1,341,025 -12.83(-4.27%)
Jan 14, 2014 269.61 304.42 265.30 300.32 2,255,240 +31.64(+11.78%)
Jan 13, 2014 275.61 281.27 266.43 268.68 942,256 -5.70(-2.08%)
Jan 10, 2014 268.09 274.52 262.97 274.38 923,624 +6.76(+2.53%)
Jan 09, 2014 275.64 275.64 266.41 267.62 888,800 -5.88(-2.15%)
Jan 08, 2014 273.29 277.83 272.01 273.50 945,287 -0.57(-0.21%)
Jan 07, 2014 269.13 275.81 266.06 274.07 776,345 +5.21(+1.94%)
Jan 06, 2014 270.91 273.81 266.50 268.86 752,313 -2.89(-1.06%)
Jan 03, 2014 274.52 276.82 271.20 271.75 392,042 -2.84(-1.03%)
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.