$473.48 -6.61 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Apr. 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
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
3/4/2015409.17415.88408.21413.04590,941
3/3/2015418.58418.82406.85412.51587,315
3/2/2015416.28419.60414.17418.44614,013
2/27/2015421.04421.07411.04413.84811,008
2/26/2015425.00427.93416.20419.87691,046
2/25/2015420.16427.00417.00423.04764,900
2/24/2015426.36426.55415.77420.64723,041
2/23/2015423.92432.38423.50425.11865,689
2/20/2015425.00428.23421.16423.78887,188
2/19/2015408.50428.47407.49426.601,451,415
2/18/2015404.48408.41400.51405.80479,670
2/17/2015402.00406.50400.75404.18731,949
2/13/2015404.54406.50397.60402.40803,515
2/12/2015401.00405.20396.62401.74661,595
2/11/2015399.50406.90398.81398.99690,491
2/10/2015402.65407.76394.01400.711,580,867
2/9/2015407.55409.15397.70399.721,023,793
2/6/2015413.47414.47405.26406.86625,601
2/5/2015403.55415.47403.17413.87761,283
2/4/2015400.47407.89393.00401.361,195,091
2/3/2015416.52416.52398.71409.20933,142
2/2/2015419.79420.99407.64413.09637,727
1/30/2015410.88424.74410.60416.661,060,028
1/29/2015408.68415.50401.17414.64583,463
1/28/2015417.64420.60407.50408.00641,143
1/27/2015417.23422.07413.65415.74705,057
1/26/2015419.91427.45417.01423.77453,844
1/23/2015421.06422.91414.59420.21388,320
1/22/2015418.97421.29406.50420.81590,904
1/21/2015418.15423.91412.01418.11687,361
1/20/2015410.78422.53405.15421.11802,993
1/16/2015398.18409.70395.66408.691,037,076
1/15/2015405.48407.22395.56397.12982,949
1/14/2015403.12408.52401.42404.31968,997
1/13/2015417.73425.49402.52406.491,440,022
1/12/2015414.02419.44409.50413.33665,546
1/9/2015409.78419.19404.16411.041,207,633
1/8/2015411.57412.99401.16403.251,188,043
1/7/2015402.79408.68398.50407.72880,619
1/6/2015414.39420.75396.55396.891,262,388
1/5/2015414.26419.41409.04412.47883,074
1/2/2015413.90419.15407.50410.16769,100
12/31/2014410.57416.99408.57410.25759,885
12/30/2014413.63416.98406.51408.34464,723
12/29/2014412.82414.96405.36413.87652,870
12/26/2014403.45414.84402.12413.48722,479
12/24/2014392.60404.50392.14400.12641,592
12/23/2014410.38410.96383.87394.052,135,230
12/22/2014421.00422.80410.15412.97857,368
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center