$366.13 -3.52 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Oct. 20, 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
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
12/11/2013277.87280.00269.10270.02774,965
12/10/2013276.61282.38274.15277.50657,057
12/9/2013283.40287.50277.52279.49779,037
12/6/2013285.65287.02279.25282.74652,859
12/5/2013287.81289.65282.95283.20497,633
12/4/2013285.33292.13284.53287.26602,694
12/3/2013294.36296.25286.20287.50747,391
12/2/2013292.41297.59289.28296.69562,691
11/29/2013291.86297.00291.86293.86327,799
11/27/2013295.04295.44288.96292.88482,160
11/26/2013295.85296.54292.00295.12684,747
11/25/2013296.96297.16289.00294.10614,285
11/22/2013286.00294.78280.63293.681,109,891
11/21/2013276.00281.98275.08276.41538,285
11/20/2013274.92282.98273.26274.68552,749
11/19/2013273.04276.00268.01273.791,054,366
11/18/2013280.00282.88272.92274.37537,280
11/15/2013290.49290.49276.29280.00992,181
11/14/2013278.96297.00273.76288.831,519,600
11/13/2013282.00282.99274.01277.201,461,655
11/12/2013276.92287.49276.00286.89783,901
11/11/2013283.86285.26274.00279.20747,909
11/8/2013277.30287.62277.30283.07747,155
11/7/2013290.28290.61271.00276.991,416,679
11/6/2013304.00304.85287.94288.271,119,224
11/5/2013297.51305.67289.31302.322,035,475
11/4/2013285.94290.99280.72281.70801,027
11/1/2013290.81291.99284.00285.79498,952
10/31/2013291.86295.48287.11287.60530,006
10/30/2013300.00301.21289.01291.17644,628
10/29/2013301.45302.51290.68298.53777,323
10/28/2013302.90308.69301.31302.96537,761
10/25/2013305.10306.81299.17302.24448,856
10/24/2013301.02307.14300.52304.42547,124
10/23/2013302.49303.66296.31299.79527,072
10/22/2013295.69305.40295.44304.49642,186
10/21/2013304.91307.00293.91294.89524,637
10/18/2013308.40309.96300.51303.56642,735
10/17/2013306.81310.00300.53307.86704,269
10/16/2013302.00307.76298.06307.651,184,650
10/15/2013294.04298.09290.00290.43430,596
10/14/2013287.38296.33284.10295.63370,292
10/11/2013293.97293.97287.52290.30556,462
10/10/2013289.40295.00286.16294.08576,554
10/9/2013289.32289.32271.15281.561,444,991
10/8/2013298.15298.82284.31287.68823,119
10/7/2013303.93307.99296.19298.95549,007
10/4/2013303.50310.76303.50308.60494,054
10/3/2013312.92314.99300.18303.57919,359
10/2/2013313.61318.48312.00313.67537,218
10/1/2013316.58319.50307.65316.63729,866
9/30/2013304.59319.83301.97312.871,142,760
9/27/2013301.92309.91300.66305.65516,715
9/26/2013295.24310.43294.08305.53880,012
9/25/2013295.05296.83291.60292.23682,244
9/24/2013296.22299.96293.26295.11585,143
9/23/2013299.19300.03292.00295.76698,236
9/20/2013306.81307.00299.11300.801,839,295
9/19/2013309.91310.63298.11307.111,045,383
9/18/2013297.78311.00297.75309.171,265,071
9/17/2013294.59298.43291.07296.62675,262
9/16/2013291.73295.98285.29294.36834,591
9/13/2013278.75290.00278.75289.971,008,108
9/12/2013276.97278.81272.20273.60328,700
9/11/2013277.07277.77269.50276.85474,356
9/10/2013279.80279.95275.28276.64584,768
9/9/2013267.91277.48267.91276.80804,807
9/6/2013270.00270.12261.80267.57479,064
9/5/2013268.52270.00265.99268.64602,739
9/4/2013258.90269.11255.00268.21916,215
9/3/2013245.99259.98245.99259.15919,651
8/30/2013243.20244.28237.88242.31462,338
8/29/2013241.08247.77241.02243.58606,684
8/28/2013239.93243.48235.02243.07559,947
8/27/2013240.74243.27238.19239.17677,089
8/26/2013239.00246.59238.03245.01740,473
8/23/2013239.53240.00236.43238.85485,321
8/22/2013233.84240.22233.06237.35410,114
8/21/2013231.71236.55230.70232.37602,710
8/20/2013229.55238.80227.97233.30692,929
8/19/2013229.90231.89227.64227.65550,634
8/16/2013233.73236.77230.78230.98698,734
8/15/2013240.20240.80233.50233.82664,821
8/14/2013244.00248.13240.87241.27369,763
8/13/2013245.59246.41242.02244.39619,584
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center