Regeneron Pharmaceuticals Inc $322.18

up +17.67


30/7/2014 04:00 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
7/30/2014328.55336.94315.00322.182,374,015
7/29/2014303.84307.66301.68304.51303,028
7/28/2014302.25303.62299.73302.16532,188
7/25/2014303.46305.01300.22303.09369,087
7/24/2014310.40311.50303.02304.44605,549
7/23/2014311.39314.05307.22310.27523,065
7/22/2014305.51309.67304.66306.02515,704
7/21/2014306.20307.79302.46303.73562,231
7/18/2014298.52306.37298.52305.92785,178
7/17/2014303.09305.83295.76296.41832,800
7/16/2014315.10315.25305.10306.12710,536
7/15/2014318.35319.95309.73312.151,194,626
7/14/2014318.85320.08313.83317.95700,038
7/11/2014314.98318.87310.75316.11954,740
7/10/2014312.98315.33305.06314.491,158,140
7/9/2014310.44313.00303.60310.931,004,848
7/8/2014311.25315.94308.68310.521,045,562
7/7/2014312.09315.71309.66311.57863,129
7/3/2014308.16313.00308.16311.16636,673
7/2/2014302.47312.12298.29308.541,335,408
7/1/2014285.50304.41285.06303.391,774,874
6/30/2014277.29284.92273.98282.471,330,872
6/27/2014280.00281.95269.50277.291,623,196
6/26/2014281.15281.97278.51279.801,076,094
6/25/2014278.74285.55277.70280.881,108,769
6/24/2014280.23287.31276.72278.111,163,213
6/23/2014285.00285.05275.02280.221,647,188
6/20/2014297.00297.72282.52285.252,651,632
6/19/2014309.96309.96296.01297.69928,626
6/18/2014301.99305.82301.21305.30552,061
6/17/2014307.92309.31302.50302.62574,934
6/16/2014307.81311.55305.96308.40438,534
6/13/2014310.68311.69305.66306.27389,609
6/12/2014309.15315.62307.92310.47452,064
6/11/2014308.00313.52305.80310.24521,821
6/10/2014312.81316.00306.93309.47562,101
6/9/2014312.30320.00311.61313.74744,344
6/6/2014312.21312.88307.00311.21496,737
6/5/2014312.88314.25308.17308.54569,950
6/4/2014308.00312.79307.51311.89491,236
6/3/2014306.27311.69305.35310.81472,937
6/2/2014308.70313.48303.56309.27529,019
5/30/2014308.49308.49303.55306.96582,761
5/29/2014305.27308.57303.70306.22629,142
5/28/2014308.56311.69304.16304.86469,800
5/27/2014299.54308.23298.65307.94713,253
5/23/2014299.56299.56293.63297.77503,907
5/22/2014292.50302.02290.35298.28585,067
5/21/2014294.19296.64289.70291.00494,984
5/20/2014298.02299.56291.73292.77733,072
5/19/2014294.60303.32290.12302.14855,857
5/16/2014289.73296.55285.65295.43948,406
5/15/2014286.64291.31281.31289.60783,618
5/14/2014281.03291.68280.07287.38665,839
5/13/2014290.91290.91283.03283.45771,357
5/12/2014280.81292.60280.16291.39758,310
5/9/2014281.45283.14276.01279.41877,228
5/8/2014278.34291.66278.00281.201,182,644
5/7/2014291.51294.49283.56286.661,078,416
5/6/2014298.29299.87290.50290.83765,410
5/5/2014291.73299.86289.73298.98805,830
5/2/2014299.96300.18291.88293.59507,667
5/1/2014297.10300.23292.46299.08653,063
4/30/2014294.26300.82292.02296.89682,916
4/29/2014282.80300.20281.79299.581,151,909
4/28/2014286.45288.08273.23281.261,247,214
4/25/2014291.60293.17283.46284.421,075,000
4/24/2014305.77306.70291.36293.431,022,213
4/23/2014312.36312.88301.87303.08609,800
4/22/2014302.76313.50302.15311.68736,072
4/21/2014299.06302.46296.03302.00454,407
4/17/2014300.45304.96296.02296.74607,221
4/16/2014293.45301.00291.75300.14972,925
4/15/2014289.50293.03276.90288.081,100,448
4/14/2014290.61297.00284.11290.01768,491
4/11/2014290.37299.24286.67288.361,197,536
4/10/2014304.60304.99291.67293.621,461,391
4/9/2014289.11306.96287.01306.261,622,529
4/8/2014287.12289.01278.26286.441,191,464
4/7/2014280.32292.29279.04287.191,432,356
4/4/2014300.68301.84285.22285.341,365,729
4/3/2014306.26306.50293.50298.601,244,438
4/2/2014309.64316.00300.37306.89903,084
4/1/2014304.76313.38303.07306.881,100,748
3/31/2014303.18306.47296.61300.281,061,566
3/28/2014313.11316.00299.51300.091,538,441
3/27/2014307.66316.50302.87311.861,272,293
3/26/2014311.14317.82307.11308.431,390,785
3/25/2014307.32317.41301.58308.871,607,636
3/24/2014313.57314.65298.48306.371,748,618
3/21/2014328.57334.36309.89310.792,847,899
3/20/2014327.66331.67325.58328.69520,648
3/19/2014332.72334.94325.82329.33583,560
3/18/2014329.50335.95329.02333.141,060,989
3/17/2014336.06337.00327.06328.091,049,363
3/14/2014326.97333.30326.00329.50813,987
3/13/2014339.80342.56326.50328.07932,138
3/12/2014326.08340.09324.04339.751,086,745
3/11/2014330.25337.00327.98328.77809,377
3/10/2014328.43332.75324.70329.20939,796
Trading Center