$396.22 +2.68 (%) Regeneron Pharmaceuticals Inc - NASDAQ

May. 27, 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
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
5/4/2016370.06371.09360.25360.641,008,826
5/3/2016379.62381.73370.77371.32729,160
5/2/2016377.95385.00369.07384.52730,188
4/29/2016388.63393.00373.14376.71889,597
4/28/2016387.11401.78385.00391.30924,537
4/27/2016406.91406.91386.36390.28975,393
4/26/2016406.77411.41404.33406.66431,013
4/25/2016408.21408.94403.26406.92376,461
4/22/2016406.61411.58394.50404.38849,430
4/21/2016400.69411.83398.00409.57735,999
4/20/2016406.21406.90396.00399.75979,179
4/19/2016421.38422.37411.40413.78688,325
4/18/2016407.38423.95405.59422.38952,602
4/15/2016408.86409.77400.89406.73470,069
4/14/2016412.16414.59401.81406.83452,221
4/13/2016411.24415.00406.00410.52606,250
4/12/2016396.33410.49394.20408.071,047,289
4/11/2016407.37407.37392.92396.141,084,691
4/8/2016420.90424.00401.70404.941,223,074
4/7/2016425.00433.93417.02418.481,239,259
4/6/2016404.21428.05404.21427.201,478,353
4/5/2016401.85411.85399.29403.651,025,937
4/4/2016403.69411.33399.06405.301,205,297
4/1/2016373.99411.98360.81405.253,184,737
3/31/2016361.02364.84358.63360.44930,058
3/30/2016369.72373.99359.15359.68699,721
3/29/2016363.89369.64357.34367.37663,451
3/28/2016372.98374.92363.32363.85475,710
3/24/2016363.46375.38360.38370.801,047,549
3/23/2016378.85384.31365.14365.38694,495
3/22/2016367.91380.82367.25378.31724,527
3/21/2016363.86375.92360.53371.04772,018
3/18/2016367.64370.41356.75364.511,583,460
3/17/2016366.31369.50348.96365.471,498,924
3/16/2016367.00381.00360.00368.461,097,209
3/15/2016369.96372.28359.17367.221,037,511
3/14/2016378.55379.10370.65373.271,078,067
3/11/2016382.67383.58375.53377.12833,210
3/10/2016376.88380.59373.63377.561,256,235
3/9/2016388.53389.61373.80374.751,593,592
3/8/2016405.40408.29392.66394.81709,146
3/7/2016401.79411.24399.61408.28630,293
3/4/2016404.55413.85395.95403.82791,729
3/3/2016406.23409.44395.21401.94780,431
3/2/2016410.00419.00405.26407.81782,186
3/1/2016387.86410.21384.02410.21921,220
2/29/2016396.24397.12383.06384.02795,688
2/26/2016396.92398.60387.64394.23594,515
2/25/2016396.36402.81390.49393.99671,884
2/24/2016383.69394.75377.30393.63713,832
2/23/2016392.00399.69386.08386.83617,457
2/22/2016399.05405.71394.39395.79773,825
2/19/2016386.45396.24380.02394.98605,250
2/18/2016395.65405.00386.01387.30729,536
2/17/2016393.73398.75385.00397.26842,318
2/16/2016386.40393.95382.22391.761,094,001
2/12/2016371.36379.04365.13379.01728,165
2/11/2016358.30375.98357.01367.24941,817
2/10/2016370.02378.19363.00367.481,232,404
2/9/2016357.00388.00350.26365.972,112,333
2/8/2016380.70393.64376.61390.531,225,635
2/5/2016416.10420.53393.07396.611,432,659
2/4/2016417.17437.53408.12412.591,284,735
2/3/2016413.05422.49392.35421.011,248,453
2/2/2016412.68415.63402.23409.89887,522
2/1/2016417.19420.77408.42418.271,000,163
1/29/2016415.22428.91405.06420.091,148,206
1/28/2016436.00436.70400.00415.112,297,301
1/27/2016460.63463.24431.51434.161,225,847
1/26/2016474.40474.40456.25463.56608,833
1/25/2016468.53482.27465.11473.12920,163
1/22/2016469.43484.57464.23482.99821,119
1/21/2016462.16469.98452.01461.57889,888
1/20/2016438.53468.82432.05461.951,229,627
1/19/2016470.20474.44441.88447.021,219,291
1/15/2016464.59476.24456.00462.951,350,667
1/14/2016461.85486.52453.16479.081,193,273
1/13/2016474.85474.85451.39459.571,396,908
1/12/2016486.00486.99452.67474.981,717,670
1/11/2016495.05498.70469.80480.82863,041
1/8/2016505.02511.31490.99491.68793,073
1/7/2016510.50515.35501.91501.96930,973
1/6/2016499.00524.67496.00519.48887,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center