$375.04 +2.33 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Dec. 5, 2016 | 11:39 AM

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
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
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
Trading Center