$402.50 +8.54 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/2014396.00404.60393.21402.50822,488
10/23/2014387.00397.35386.50393.96870,253
10/22/2014380.06384.85373.34384.461,025,800
10/21/2014370.64381.03366.14381.011,051,349
10/20/2014367.79369.00360.10366.131,147,170
10/17/2014366.99376.88362.02369.642,471,408
10/16/2014326.50344.48326.09340.71937,878
10/15/2014324.00337.03320.06334.751,238,105
10/14/2014334.09335.66323.80328.071,155,215
10/13/2014341.89344.98330.89332.10869,321
10/10/2014353.38357.75343.28343.51753,410
10/9/2014361.24361.26352.00355.04648,881
10/8/2014353.83361.07350.79360.15742,149
10/7/2014356.99359.68353.10354.21591,850
10/6/2014363.48365.00356.60359.19453,102
10/3/2014355.54362.46355.54361.60758,083
10/2/2014355.79358.25353.05353.69666,295
10/1/2014363.95363.95352.91355.61669,386
9/30/2014355.79361.70353.11360.521,004,010
9/29/2014355.02358.10351.55354.96357,384
9/26/2014357.23359.00351.48358.18692,491
9/25/2014363.35364.71354.00355.54692,150
9/24/2014357.22365.33357.06364.41639,600
9/23/2014357.42361.23355.33357.22953,018
9/22/2014358.00360.17355.38359.92743,852
9/19/2014365.59365.59357.29358.922,635,094
9/18/2014359.84362.90357.25362.74550,332
9/17/2014357.30360.89354.29359.10659,747
9/16/2014346.82356.21345.00355.47821,443
9/15/2014347.07347.50340.39346.03539,439
9/12/2014349.41349.83344.05346.06573,760
9/11/2014352.66353.11347.01350.34381,100
9/10/2014346.08355.20345.07354.32663,645
9/9/2014347.50347.77343.40346.39609,930
9/8/2014349.43351.00343.18348.10652,083
9/5/2014352.02353.56343.47350.66835,060
9/4/2014362.96362.98351.23352.08653,655
9/3/2014362.30364.56359.81361.90602,428
9/2/2014367.00369.31359.23359.501,517,580
8/29/2014349.10350.74346.20350.46525,535
8/28/2014348.93351.42346.47346.92401,786
8/27/2014354.27354.27348.39350.01439,481
8/26/2014349.51354.79348.44354.05668,654
8/25/2014347.94349.50342.22347.91449,724
8/22/2014342.10344.70339.10340.79448,880
8/21/2014347.00347.00341.11341.51389,668
8/20/2014345.22349.38344.09345.28352,646
8/19/2014349.94351.42345.09346.79467,657
8/18/2014350.80353.05349.07349.46509,985
8/15/2014347.79351.50343.85348.62549,288
8/14/2014342.27348.10341.86347.74566,565
8/13/2014339.12344.00338.22343.06624,444
8/12/2014338.44339.84335.24338.15415,827
8/11/2014340.27341.62335.89338.81508,355
8/8/2014338.00341.00336.05338.32627,538
8/7/2014342.14342.98337.25338.73626,562
8/6/2014331.20341.71330.50340.691,026,013
8/5/2014316.81337.95314.00333.201,642,076
8/4/2014325.86328.47321.09325.441,177,660
8/1/2014323.74329.32320.43324.311,525,432
7/31/2014319.66320.52310.69316.221,190,562
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center