$362.01 -6.94 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
12/7/2016365.28366.57348.82362.011,681,353
12/6/2016371.59371.77365.32368.95725,388
12/5/2016375.10377.89369.05369.82661,740
12/2/2016375.85378.50371.32372.71723,571
12/1/2016379.48381.97374.42375.56824,192
11/30/2016387.18388.29377.15379.24965,566
11/29/2016391.77394.49386.54387.26752,159
11/28/2016397.11398.33389.45390.38729,768
11/25/2016402.34402.34394.50398.16282,742
11/23/2016393.61403.35390.24402.41972,633
11/22/2016406.25407.93395.27398.97918,554
11/21/2016398.98410.00398.36405.48922,765
11/18/2016403.54410.64397.02397.481,413,411
11/17/2016406.14410.11398.02404.561,493,382
11/16/2016428.00430.92419.94420.08815,499
11/15/2016443.52449.00428.12428.651,118,813
11/14/2016421.22452.96418.85444.521,557,103
11/11/2016418.42421.72411.14419.79822,904
11/10/2016422.02431.26418.96423.001,430,422
11/9/2016385.35420.46383.50418.423,047,947
11/8/2016362.95374.13361.45367.771,302,285
11/7/2016347.48366.84344.19365.391,347,384
11/4/2016325.62351.75325.35341.391,885,091
11/3/2016343.51346.43331.95336.011,203,254
11/2/2016346.65346.65341.57343.66722,572
11/1/2016345.52352.31340.80346.55974,897
10/31/2016357.21358.55344.85345.02921,485
10/28/2016363.58364.12348.49355.831,060,623
10/27/2016365.34370.00362.75365.35503,894
10/26/2016367.63367.90360.07363.08484,040
10/25/2016362.50367.77358.20366.93509,344
10/24/2016364.51367.12358.76362.25513,913
10/21/2016370.36371.25361.67363.53521,980
10/20/2016368.92373.96368.30371.24346,406
10/19/2016372.62374.58368.07368.36400,030
10/18/2016366.42372.85366.07371.53414,019
10/17/2016367.80371.50364.50366.73498,012
10/14/2016378.40379.10370.66371.68590,366
10/13/2016369.61379.96369.02375.79532,407
10/12/2016387.54388.80372.02373.47856,319
10/11/2016391.51394.69382.18386.05807,968
10/10/2016392.29396.00388.84393.86732,014
10/7/2016390.33390.98385.50390.06517,011
10/6/2016391.39393.00386.59388.60596,897
10/5/2016398.94401.45391.39392.60769,397
10/4/2016403.82406.00394.55397.20558,306
10/3/2016402.02407.79398.15402.82595,124
9/30/2016396.44404.98390.56402.021,114,288
9/29/2016419.05421.77404.60406.36594,172
9/28/2016421.88424.35418.22419.10779,435
9/27/2016405.12421.95402.37421.45964,518
9/26/2016410.00410.00401.10404.12658,631
9/23/2016405.57413.62405.57410.39689,342
9/22/2016408.79408.95402.02408.01621,493
9/21/2016407.44410.39398.58406.52751,396
9/20/2016406.47407.29400.23406.24626,928
9/19/2016409.86411.05401.45402.83581,014
9/16/2016403.75411.00400.37408.631,311,812
9/15/2016396.56404.98394.87402.75809,803
9/14/2016391.70401.80391.70397.56659,673
9/13/2016394.34396.18387.00390.99768,156
9/12/2016384.30399.57384.27399.51756,775
9/9/2016398.00399.83384.01384.43929,193
9/8/2016398.28404.00396.63401.83672,587
9/7/2016397.72401.76395.65399.89820,022
9/6/2016390.94401.40390.15398.311,167,004
9/2/2016393.25393.97387.02388.64744,447
9/1/2016394.75394.75390.50393.40479,344
8/31/2016396.01397.27390.02392.55568,911
8/30/2016398.38402.36394.42395.22526,904
8/29/2016405.15405.99396.58399.38554,880
8/26/2016400.00407.04396.21402.97664,326
8/25/2016404.97410.88392.49400.25830,464
8/24/2016419.61424.95403.50405.25605,157
8/23/2016420.15425.00418.36420.61452,161
8/22/2016406.81422.47405.10418.65907,535
8/19/2016409.34410.50403.58404.30701,864
8/18/2016412.55413.33407.50410.87641,759
8/17/2016415.25415.82409.00411.68460,727
8/16/2016422.16422.16413.00413.64529,884
8/15/2016422.75425.92422.25422.87368,836
8/12/2016419.65422.36415.00421.54296,555
8/11/2016416.02423.44415.02421.35372,626
8/10/2016418.99419.53412.50415.48468,527
8/9/2016420.22423.22417.75419.24491,094
8/8/2016422.43429.06418.36421.04828,603
8/5/2016430.35433.40422.00423.001,111,549
8/4/2016443.29443.99417.50433.402,026,865
8/3/2016434.70442.29433.56441.371,102,775
8/2/2016435.27437.85427.09434.901,251,045
8/1/2016425.09439.00424.01434.001,405,860
7/29/2016411.33425.88409.99425.121,370,477
7/28/2016413.81413.97405.54411.04623,765
7/27/2016399.64416.00399.00415.091,001,943
7/26/2016393.00398.65390.01398.27593,704
7/25/2016391.03395.12387.55394.90386,898
7/22/2016391.40392.60387.43391.34477,812
7/21/2016386.25395.42385.62389.52782,626
7/20/2016377.48386.97375.44384.70631,344
7/19/2016381.53382.95374.14377.15605,691
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center