$420.61 +1.96 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Aug. 23, 2016 | 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
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
2/19/2016386.45396.24380.02394.98605,250
2/18/2016395.65405.00386.01387.30729,536
2/17/2016393.73398.75385.00397.26842,318
2/16/2016386.40393.95382.22391.761,094,001
2/12/2016371.36379.04365.13379.01728,165
2/11/2016358.30375.98357.01367.24941,817
2/10/2016370.02378.19363.00367.481,232,404
2/9/2016357.00388.00350.26365.972,112,333
2/8/2016380.70393.64376.61390.531,225,635
2/5/2016416.10420.53393.07396.611,432,659
2/4/2016417.17437.53408.12412.591,284,735
2/3/2016413.05422.49392.35421.011,248,453
2/2/2016412.68415.63402.23409.89887,522
2/1/2016417.19420.77408.42418.271,000,163
1/29/2016415.22428.91405.06420.091,148,206
1/28/2016436.00436.70400.00415.112,297,301
1/27/2016460.63463.24431.51434.161,225,847
1/26/2016474.40474.40456.25463.56608,833
1/25/2016468.53482.27465.11473.12920,163
1/22/2016469.43484.57464.23482.99821,119
1/21/2016462.16469.98452.01461.57889,888
1/20/2016438.53468.82432.05461.951,229,627
1/19/2016470.20474.44441.88447.021,219,291
1/15/2016464.59476.24456.00462.951,350,667
1/14/2016461.85486.52453.16479.081,193,273
1/13/2016474.85474.85451.39459.571,396,908
1/12/2016486.00486.99452.67474.981,717,670
1/11/2016495.05498.70469.80480.82863,041
1/8/2016505.02511.31490.99491.68793,073
1/7/2016510.50515.35501.91501.96930,973
1/6/2016499.00524.67496.00519.48887,604
1/5/2016519.38521.78504.06508.98889,433
1/4/2016531.76532.91507.10516.551,025,784
12/31/2015542.62550.66542.62542.87310,486
12/30/2015550.54551.88544.69548.19297,514
12/29/2015542.28553.75541.76550.21520,437
12/28/2015536.45540.72531.58540.28351,206
12/24/2015535.56539.85534.11537.63169,358
12/23/2015531.06537.48528.41535.85415,911
12/22/2015535.59539.61526.26528.34622,154
12/21/2015545.95547.09528.28532.55863,276
12/18/2015548.34552.03542.15544.231,188,304
12/17/2015560.00563.03551.20551.49619,309
12/16/2015559.09563.79547.55559.67741,131
12/15/2015543.42557.15540.00556.45782,564
12/14/2015537.14540.43527.05539.94633,725
12/11/2015538.90547.50532.50534.51699,528
12/10/2015547.24551.69542.55548.17554,363
12/9/2015553.76562.86543.00547.39566,715
12/8/2015542.87558.00540.00556.33440,857
12/7/2015559.66560.15544.56546.61492,202
12/4/2015538.09559.30538.01558.66621,603
12/3/2015547.59549.99534.13535.73748,546
12/2/2015545.01555.88541.21546.88699,141
12/1/2015549.25550.32536.30545.74651,576
11/30/2015563.99565.68540.26544.50866,466
11/27/2015564.08566.52559.25563.10466,682
11/25/2015567.96572.94560.00561.69774,101
11/24/2015567.05569.93560.53567.47674,195
11/23/2015575.99584.59567.06570.85857,079
11/20/2015583.95587.38576.59579.57745,698
11/19/2015587.00592.59580.58581.35584,783
11/18/2015571.40588.98571.40587.09707,994
11/17/2015559.44573.35556.79570.91691,998
11/16/2015550.26559.18545.20558.38574,037
11/13/2015551.19557.25545.12548.90548,667
11/12/2015566.02566.37551.51552.53579,353
11/11/2015567.50571.75560.15566.41597,593
11/10/2015559.00565.50551.01564.86571,160
11/9/2015560.83564.56555.82558.52658,343
11/6/2015561.03566.08552.89562.00666,702
Trading Center