$540.03 0.00 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/2015538.74543.00530.35540.03658,253
7/24/2015550.51558.00533.51541.85933,390
7/23/2015558.19559.78553.14556.61492,476
7/22/2015557.58563.23553.78556.53770,518
7/21/2015560.00563.30553.56560.00560,146
7/20/2015555.00569.91552.34561.17935,535
7/17/2015552.62552.98545.50551.98489,029
7/16/2015547.00552.00542.43551.53437,827
7/15/2015546.96551.93540.43543.38467,485
7/14/2015537.00544.86536.11542.90597,228
7/13/2015532.28539.50531.95536.21812,651
7/10/2015514.50526.23509.03526.01723,546
7/9/2015505.15513.18503.64509.03650,672
7/8/2015515.54518.44508.28509.30406,812
7/7/2015515.74517.89507.50517.61457,560
7/6/2015505.46519.66505.11512.24458,096
7/2/2015509.50512.50505.29511.08374,932
7/1/2015515.23516.05504.33506.51527,856
6/30/2015512.20514.80505.62510.13635,786
6/29/2015514.59520.50504.52504.97600,676
6/26/2015522.53524.72513.66520.63408,218
6/25/2015517.97525.95516.60519.24483,159
6/24/2015519.01522.23513.43516.59454,908
6/23/2015522.16523.63514.00521.05474,535
6/22/2015526.85532.00518.00520.71751,839
6/19/2015531.64534.77520.96522.281,150,932
6/18/2015515.11533.17514.98527.97997,268
6/17/2015501.76515.00501.76512.89851,805
6/16/2015498.18505.15497.07501.76639,015
6/15/2015490.11499.90482.92499.061,302,585
6/12/2015499.44500.78490.87492.29983,899
6/11/2015513.29514.85499.90501.101,115,595
6/10/2015505.73513.73498.60512.321,810,879
6/9/2015526.09526.09526.09526.090
6/8/2015540.98544.00525.56526.091,025,896
6/5/2015519.40539.80516.85539.401,205,629
6/4/2015510.84519.80510.19518.62816,693
6/3/2015509.64514.91508.78514.22627,927
6/2/2015511.25512.95505.25508.90641,752
6/1/2015517.08517.08505.12513.81551,229
5/29/2015509.51517.18509.45512.56763,502
5/28/2015512.11514.32509.46512.12702,544
5/27/2015509.05515.80505.55515.37625,685
5/26/2015511.80514.45503.16506.63774,781
5/22/2015513.74519.46513.50513.88771,492
5/21/2015513.09518.20510.20516.00864,253
5/20/2015507.50516.81503.42512.77822,537
5/19/2015495.51506.25493.31504.15711,573
5/18/2015488.01500.36487.81496.74707,303
5/15/2015495.00498.49486.23489.01466,844
5/14/2015481.66492.22474.00491.43788,522
5/13/2015479.67480.27473.00477.46610,915
5/12/2015474.99480.95465.26479.40680,828
5/11/2015484.26488.00476.62477.56641,263
5/8/2015470.00484.85470.00481.291,415,222
5/7/2015480.01482.99462.00468.621,340,388
5/6/2015469.16478.00465.81470.01844,687
5/5/2015472.16473.10462.29465.50552,709
5/4/2015473.45477.73470.54474.17592,221
5/1/2015463.02474.97462.45471.16710,998
4/30/2015467.28471.22451.59457.46683,158
4/29/2015463.87473.59461.11469.70808,637
4/28/2015474.53477.55459.00466.34910,648
4/27/2015483.61485.75467.20473.481,113,532
4/24/2015479.16486.00475.02480.09909,087
4/23/2015478.00482.00475.07480.081,070,759
4/22/2015464.92477.10463.84472.63978,730
4/21/2015454.75463.73450.02463.221,177,517
4/20/2015449.82455.88445.39452.42346,602
4/17/2015451.58455.78442.60447.52676,056
4/16/2015454.55458.30452.97457.42603,697
4/15/2015457.00457.00445.01453.89617,190
4/14/2015455.94458.86449.02455.07444,118
4/13/2015460.94469.90456.57456.98479,254
4/10/2015456.63463.47454.42461.39588,316
4/9/2015452.33458.44449.51455.04465,268
4/8/2015444.37458.94440.05453.19563,777
4/7/2015440.19454.20440.19441.65508,055
4/6/2015434.25445.75434.01440.23631,824
4/2/2015443.18444.79434.43438.27798,341
4/1/2015450.00450.00433.47441.181,502,395
3/31/2015456.23464.52450.02451.48885,141
3/30/2015459.05462.59453.11459.78640,941
3/27/2015449.48460.12448.04454.50856,036
3/26/2015448.00457.72441.87448.381,133,768
3/25/2015474.48478.74452.01453.991,415,763
3/24/2015478.36482.98473.12473.74840,444
3/23/2015480.83481.88471.11478.321,072,942
3/20/2015493.32495.50476.26488.871,582,185
3/19/2015475.09486.63472.45486.021,142,412
3/18/2015465.08475.95461.32472.11996,458
3/17/2015450.02468.50447.32467.801,705,890
3/16/2015436.56452.36436.56451.771,608,711
3/13/2015425.00435.00424.50429.38807,913
3/12/2015427.39427.44422.21425.16541,194
3/11/2015425.78429.87424.03424.55731,318
3/10/2015424.00427.81420.78422.84693,082
3/9/2015424.44430.99420.15426.87702,955
3/6/2015428.67431.69421.15422.13744,591
3/5/2015414.93430.67414.21428.951,166,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!