$360.52 +5.56 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Sep. 30, 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
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
3/7/2014341.83343.50304.20328.114,581,588
3/6/2014347.09352.49338.01338.451,348,847
3/5/2014348.30350.57344.10345.49692,165
3/4/2014343.98348.88342.24345.61679,041
3/3/2014328.09341.34327.02339.511,174,682
2/28/2014339.66343.38322.58332.501,317,235
2/27/2014335.00342.20334.05338.54781,742
2/26/2014343.33343.48334.59336.48838,615
2/25/2014346.44347.78336.75339.861,235,751
2/24/2014340.01348.25337.00347.621,261,461
2/21/2014328.75340.24326.70334.981,536,079
2/20/2014324.31328.94323.15327.62950,805
2/19/2014328.86331.74323.02324.36952,896
2/18/2014324.69334.83324.34332.781,255,809
2/14/2014328.00328.99317.60323.991,150,842
2/13/2014314.16327.91314.11326.981,154,429
2/12/2014326.00331.64317.23320.382,029,696
2/11/2014311.00327.54301.08326.523,080,303
2/10/2014304.00307.00297.49304.001,487,774
2/7/2014287.12300.10284.32299.791,065,846
2/6/2014281.89288.27281.89287.03661,049
2/5/2014286.29288.43274.02281.901,043,233
2/4/2014285.34288.50281.45287.23855,771
2/3/2014288.91292.94278.58283.811,029,223
1/31/2014286.80294.00286.11288.59769,250
1/30/2014287.63294.99284.62292.97980,052
1/29/2014277.63286.72276.05281.541,059,996
1/28/2014273.03280.00273.00278.67830,219
1/27/2014279.70281.72267.56270.741,121,623
1/24/2014288.08288.53279.01279.61758,063
1/23/2014293.00293.87285.61291.59754,740
1/22/2014296.66298.73292.00295.38591,059
1/21/2014293.82296.58291.00295.70981,656
1/17/2014290.92299.00289.22292.001,002,146
1/16/2014287.72292.75286.12290.48892,148
1/15/2014291.97295.88286.02287.491,341,952
1/14/2014269.61304.42265.30300.322,260,511
1/13/2014275.61281.27266.43268.68942,786
1/10/2014268.09274.52262.97274.38923,624
1/9/2014275.64275.64266.41267.62890,298
1/8/2014273.29277.83272.01273.50943,848
1/7/2014269.13275.81266.06274.07776,953
1/6/2014270.91273.81266.50268.86760,198
1/3/2014274.52276.83271.21271.75392,042
1/2/2014275.77277.60269.74274.59553,014
12/31/2013277.10278.32273.85275.24569,893
12/30/2013275.67279.83273.00278.08427,134
12/27/2013278.87279.61275.28277.04343,808
12/26/2013276.10280.97275.90278.64371,251
12/24/2013278.10279.90273.00275.69230,401
12/23/2013279.88283.37275.56278.01654,252
12/20/2013271.09279.24268.29278.691,379,720
12/19/2013270.17270.95264.35270.55748,456
12/18/2013261.66272.03257.69271.721,066,059
12/17/2013269.33270.40261.70261.88862,259
12/16/2013269.29277.14268.28268.45704,282
12/13/2013275.61275.61265.25269.59924,374
12/12/2013269.09277.11269.00274.00684,687
Trading Center