$407.98 +3.86 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Sep. 27, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
7/18/2016374.80382.39370.92381.54763,616
7/15/2016367.88375.20363.45373.811,242,475
7/14/2016367.02367.02360.06365.27743,864
7/13/2016370.45372.43364.36364.50624,313
7/12/2016377.00379.45368.38368.75741,481
7/11/2016380.54381.47375.49375.74581,838
7/8/2016372.60378.85370.21378.35692,888
7/7/2016370.87372.29364.07371.45976,205
7/6/2016357.90372.44355.61371.571,031,214
7/5/2016362.25363.18355.50359.61652,538
7/1/2016349.00359.89348.43358.50777,083
6/30/2016349.55350.24344.75349.23780,984
6/29/2016343.28351.20342.42347.861,081,164
6/28/2016334.47340.43332.97339.78806,041
6/27/2016335.84341.74329.09331.051,476,980
6/24/2016341.70350.09338.69339.481,288,269
6/23/2016355.59358.77352.23357.14701,583
6/22/2016347.44362.00341.00351.921,797,883
6/21/2016354.00354.00342.75345.141,183,509
6/20/2016359.52362.98352.05352.66783,990
6/17/2016367.31369.87354.00354.211,164,253
6/16/2016365.80368.62362.92366.52543,026
6/15/2016368.71376.32366.49367.91675,048
6/14/2016366.39371.45359.23366.491,020,045
6/13/2016371.71375.38366.90367.23855,728
6/10/2016379.04379.75369.60372.03891,097
6/9/2016386.41392.63381.08381.08660,408
6/8/2016394.47394.81383.98388.97844,335
6/7/2016400.90402.39394.12394.47664,360
6/6/2016401.75404.54396.71403.89594,625
6/3/2016405.83407.00393.21400.751,152,972
6/2/2016405.35407.57400.31407.13714,191
6/1/2016398.75408.35395.14404.31875,525
5/31/2016398.36400.47395.00398.931,017,432
5/27/2016398.49398.49389.62396.22548,059
5/26/2016393.49394.90388.08393.54733,390
5/25/2016399.95400.99392.91394.49960,115
5/24/2016397.23402.48393.31397.701,109,911
5/23/2016386.46396.99384.31392.641,086,269
5/20/2016383.37388.00382.05386.00794,990
5/19/2016387.12394.01379.33383.301,256,175
5/18/2016386.04391.49384.30390.281,298,297
5/17/2016392.99393.50382.78386.381,357,589
5/16/2016380.00394.47378.66391.951,304,336
5/13/2016364.56371.67361.64369.461,159,214
5/12/2016373.05375.00362.39365.64979,601
5/11/2016385.06386.29371.46371.86706,675
5/10/2016377.96387.09374.38385.87742,065
5/9/2016370.20381.32370.20375.47946,216
5/6/2016376.36377.43365.93369.95884,870
5/5/2016377.13381.61369.11377.731,500,735
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center