$511.08 +4.57 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Jul. 2, 2015 | 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
2/9/2015407.55409.15397.70399.721,023,793
2/6/2015413.47414.47405.26406.86625,601
2/5/2015403.55415.47403.17413.87761,283
2/4/2015400.47407.89393.00401.361,195,091
2/3/2015416.52416.52398.71409.20933,142
2/2/2015419.79420.99407.64413.09637,727
1/30/2015410.88424.74410.60416.661,060,028
1/29/2015408.68415.50401.17414.64583,463
1/28/2015417.64420.60407.50408.00641,143
1/27/2015417.23422.07413.65415.74705,057
1/26/2015419.91427.45417.01423.77453,844
1/23/2015421.06422.91414.59420.21388,320
1/22/2015418.97421.29406.50420.81590,904
1/21/2015418.15423.91412.01418.11687,361
1/20/2015410.78422.53405.15421.11802,993
1/16/2015398.18409.70395.66408.691,037,076
1/15/2015405.48407.22395.56397.12982,949
1/14/2015403.12408.52401.42404.31968,997
1/13/2015417.73425.49402.52406.491,440,022
1/12/2015414.02419.44409.50413.33665,546
1/9/2015409.78419.19404.16411.041,207,633
1/8/2015411.57412.99401.16403.251,188,043
1/7/2015402.79408.68398.50407.72880,619
1/6/2015414.39420.75396.55396.891,262,388
1/5/2015414.26419.41409.04412.47883,074
1/2/2015413.90419.15407.50410.16769,100
12/31/2014410.57416.99408.57410.25759,885
12/30/2014413.63416.98406.51408.34464,723
12/29/2014412.82414.96405.36413.87652,870
12/26/2014403.45414.84402.12413.48722,479
12/24/2014392.60404.50392.14400.12641,592
12/23/2014410.38410.96383.87394.052,135,230
12/22/2014421.00422.80410.15412.97857,368
12/19/2014423.13432.46420.53427.641,386,871
12/18/2014415.49424.44412.40423.79733,769
12/17/2014398.40411.57396.13410.99675,041
12/16/2014394.74411.16388.16396.13929,014
12/15/2014419.95421.89397.82401.011,027,407
12/12/2014420.18427.10416.00416.44576,815
12/11/2014425.69432.22423.52424.35500,957
12/10/2014433.15435.78421.26422.93569,930
12/9/2014428.27436.08425.42432.67870,528
12/8/2014423.40437.64421.83434.95580,133
12/5/2014424.77424.99420.86423.23453,289
12/4/2014423.43427.78420.74423.21657,333
12/3/2014422.22425.28415.52424.41488,825
12/2/2014411.00422.82409.90421.24686,974
12/1/2014413.98414.80407.99408.72638,870
11/28/2014416.00418.00414.54416.11336,865
11/26/2014413.93415.95412.08415.84443,766
11/25/2014416.37416.49408.48413.00818,587
11/24/2014405.66411.97405.28409.75655,780
11/21/2014415.27416.00403.29405.25890,661
11/20/2014413.21417.86405.96406.00645,940
11/19/2014411.36419.27408.36415.25631,129
11/18/2014399.99414.67399.18413.22977,753
11/17/2014396.03408.29395.20399.65887,704
11/14/2014402.42402.87392.31395.20789,852
11/13/2014400.00402.80395.10402.63703,700
11/12/2014396.20402.05395.81401.11623,447
11/11/2014390.09400.00387.19398.361,157,403
11/10/2014379.50386.86376.54385.97541,053
11/7/2014378.24381.00374.68377.84622,172
11/6/2014371.01377.45367.78376.94699,248
11/5/2014375.16377.99365.25368.51888,408
11/4/2014372.12384.43368.45372.391,848,660
11/3/2014395.27397.98389.12395.26854,726
10/31/2014400.15400.87391.20393.72663,153
10/30/2014386.29394.65386.27392.80709,185
10/29/2014397.00397.89385.02387.701,056,233
10/28/2014408.35410.19397.12397.891,028,670
10/27/2014402.10407.88397.50407.16559,895
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!