$427.64 +3.85 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
12/19/2014423.13432.46420.53427.641,386,871
12/18/2014415.49424.44412.40423.79733,769
12/17/2014398.40411.57396.13410.99675,041
12/16/2014394.74411.16388.16396.13929,014
12/15/2014419.95421.89397.82401.011,027,407
12/12/2014420.18427.10416.00416.44576,815
12/11/2014425.69432.22423.52424.35500,957
12/10/2014433.15435.78421.26422.93569,930
12/9/2014428.27436.08425.42432.67870,528
12/8/2014423.40437.64421.83434.95580,133
12/5/2014424.77424.99420.86423.23453,289
12/4/2014423.43427.78420.74423.21657,333
12/3/2014422.22425.28415.52424.41488,825
12/2/2014411.00422.82409.90421.24686,974
12/1/2014413.98414.80407.99408.72638,870
11/28/2014416.00418.00414.54416.11336,865
11/26/2014413.93415.95412.08415.84443,766
11/25/2014416.37416.49408.48413.00818,587
11/24/2014405.66411.97405.28409.75655,780
11/21/2014415.27416.00403.29405.25890,661
11/20/2014413.21417.86405.96406.00645,940
11/19/2014411.36419.27408.36415.25631,129
11/18/2014399.99414.67399.18413.22977,753
11/17/2014396.03408.29395.20399.65887,704
11/14/2014402.42402.87392.31395.20789,852
11/13/2014400.00402.80395.10402.63703,700
11/12/2014396.20402.05395.81401.11623,447
11/11/2014390.09400.00387.19398.361,157,403
11/10/2014379.50386.86376.54385.97541,053
11/7/2014378.24381.00374.68377.84622,172
11/6/2014371.01377.45367.78376.94699,248
11/5/2014375.16377.99365.25368.51888,408
11/4/2014372.12384.43368.45372.391,848,660
11/3/2014395.27397.98389.12395.26854,726
10/31/2014400.15400.87391.20393.72663,153
10/30/2014386.29394.65386.27392.80709,185
10/29/2014397.00397.89385.02387.701,056,233
10/28/2014408.35410.19397.12397.891,028,670
10/27/2014402.10407.88397.50407.16559,895
10/24/2014396.00404.60393.21402.50822,488
10/23/2014387.00397.35386.50393.96870,253
10/22/2014380.06384.85373.34384.461,025,800
10/21/2014370.64381.03366.14381.011,051,349
10/20/2014367.79369.00360.10366.131,147,170
10/17/2014366.99376.88362.02369.642,471,408
10/16/2014326.50344.48326.09340.71937,878
10/15/2014324.00337.03320.06334.751,238,105
10/14/2014334.09335.66323.80328.071,155,215
10/13/2014341.89344.98330.89332.10869,321
10/10/2014353.38357.75343.28343.51753,410
10/9/2014361.24361.26352.00355.04648,881
10/8/2014353.83361.07350.79360.15742,149
10/7/2014356.99359.68353.10354.21591,850
10/6/2014363.48365.00356.60359.19453,102
10/3/2014355.54362.46355.54361.60758,083
10/2/2014355.79358.25353.05353.69666,295
10/1/2014363.95363.95352.91355.61669,386
9/30/2014355.79361.70353.11360.521,004,010
9/29/2014355.02358.10351.55354.96357,384
9/26/2014357.23359.00351.48358.18692,491
9/25/2014363.35364.71354.00355.54692,150
9/24/2014357.22365.33357.06364.41639,600
9/23/2014357.42361.23355.33357.22953,018
9/22/2014358.00360.17355.38359.92743,852
9/19/2014365.59365.59357.29358.922,635,094
9/18/2014359.84362.90357.25362.74550,332
9/17/2014357.30360.89354.29359.10659,747
9/16/2014346.82356.21345.00355.47821,443
9/15/2014347.07347.50340.39346.03539,439
9/12/2014349.41349.83344.05346.06573,760
9/11/2014352.66353.11347.01350.34381,100
9/10/2014346.08355.20345.07354.32663,645
9/9/2014347.50347.77343.40346.39609,930
9/8/2014349.43351.00343.18348.10652,083
9/5/2014352.02353.56343.47350.66835,060
9/4/2014362.96362.98351.23352.08653,655
9/3/2014362.30364.56359.81361.90602,428
9/2/2014367.00369.31359.23359.501,517,580
8/29/2014349.10350.74346.20350.46525,535
8/28/2014348.93351.42346.47346.92401,786
8/27/2014354.27354.27348.39350.01439,481
8/26/2014349.51354.79348.44354.05668,654
8/25/2014347.94349.50342.22347.91449,724
8/22/2014342.10344.70339.10340.79448,880
8/21/2014347.00347.00341.11341.51389,668
8/20/2014345.22349.38344.09345.28352,646
8/19/2014349.94351.42345.09346.79467,657
8/18/2014350.80353.05349.07349.46509,985
8/15/2014347.79351.50343.85348.62549,288
8/14/2014342.27348.10341.86347.74566,565
8/13/2014339.12344.00338.22343.06624,444
8/12/2014338.44339.84335.24338.15415,827
8/11/2014340.27341.62335.89338.81508,355
8/8/2014338.00341.00336.05338.32627,538
8/7/2014342.14342.98337.25338.73626,562
8/6/2014331.20341.71330.50340.691,026,013
8/5/2014316.81337.95314.00333.201,642,076
8/4/2014325.86328.47321.09325.441,177,660
8/1/2014323.74329.32320.43324.311,525,432
7/31/2014319.66320.52310.69316.221,190,562
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center