$395.15 +4.87 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Apr. 28, 2016 | 03:20 PM

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
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
11/5/2015564.94574.25561.00564.161,035,460
11/4/2015578.01588.05549.50564.001,526,460
11/3/2015581.00581.00564.50578.00944,478
11/2/2015568.29580.98560.20579.00993,784
10/30/2015562.33565.66552.50557.39731,934
10/29/2015568.56578.00559.00560.02693,330
10/28/2015561.65571.16553.62571.14890,210
10/27/2015545.16568.38545.16567.79898,374
10/26/2015537.70550.89534.86545.87709,657
10/23/2015530.19539.11525.31536.70805,367
10/22/2015518.12528.88511.25525.11972,732
10/21/2015521.25524.52500.66518.53868,497
10/20/2015522.15526.50510.75514.67707,840
10/19/2015515.85530.66513.00523.56870,953
10/16/2015521.79522.00509.06514.59754,618
10/15/2015509.66520.00505.02519.35736,052
10/14/2015509.91523.00502.51509.28774,685
10/13/2015518.01525.91506.96508.04984,526
10/12/2015521.21531.87514.27526.831,306,602
10/9/2015494.02504.98487.24503.92900,148
10/8/2015482.78496.68468.54491.21840,160
10/7/2015463.39486.08456.88485.761,270,966
10/6/2015468.00476.89448.10459.821,121,437
10/5/2015484.10489.00464.00473.14915,025
10/2/2015458.05479.29452.15479.071,160,503
10/1/2015464.01473.51456.32472.97877,361
9/30/2015460.58474.84454.97465.141,452,182
9/29/2015444.59477.37441.38451.821,621,578
9/28/2015491.01492.42435.52453.983,128,575
9/25/2015529.24529.50480.08490.671,522,790
9/24/2015532.01534.92515.66522.001,050,434
9/23/2015531.49541.30522.58536.50990,302
9/22/2015521.30531.44519.57530.18925,836
9/21/2015551.55557.87522.12529.38888,632
9/18/2015547.99554.00542.99550.361,191,633
9/17/2015538.02556.31537.95550.97818,636
9/16/2015541.00545.00533.62540.99448,371
9/15/2015531.40542.99527.01541.45465,257
9/14/2015533.47535.05524.86531.40345,268
9/11/2015528.41533.30524.73533.30519,335
9/10/2015525.66536.43524.36531.22522,519
9/9/2015549.28549.99520.29527.35567,709
9/8/2015514.88543.19510.13542.761,242,214
9/4/2015500.51507.97498.98499.99806,805
9/3/2015523.45523.64506.83508.51608,071
9/2/2015503.71518.99493.75518.78748,501
9/1/2015499.29510.99494.29496.42899,200
8/31/2015526.26534.72511.87513.50835,294
8/28/2015530.39543.12530.16536.70507,771
8/27/2015540.00547.51526.65538.00759,468
8/26/2015513.22535.87506.25535.471,064,486
8/25/2015520.94528.38496.53499.021,235,232
8/24/2015498.00526.10480.50504.581,761,657
8/21/2015537.75557.19525.23527.181,501,738
8/20/2015561.33567.86546.01546.65790,411
8/19/2015567.32575.12562.00568.91477,440
8/18/2015578.95579.98569.10569.67581,172
8/17/2015574.73578.57571.59576.76444,651
8/14/2015572.90579.35568.96576.30491,682
8/13/2015578.89585.79572.90574.10516,189
8/12/2015561.85580.88555.50579.25859,790
8/11/2015577.77583.38565.75566.99760,921
8/10/2015584.67591.84580.88581.00640,257
8/7/2015586.00586.00574.25579.04794,012
8/6/2015593.66593.66579.00582.47726,679
8/5/2015584.30595.89581.38592.40730,526
8/4/2015586.00605.93578.21580.941,939,816
8/3/2015558.47561.31546.00554.27701,711
7/31/2015551.29558.50547.85553.66501,079
7/30/2015545.63550.25536.02547.10557,047
7/29/2015555.23558.66540.02546.27648,472
7/28/2015553.30559.65545.00552.45872,005
7/27/2015538.74543.00530.35540.03658,253
7/24/2015550.51558.00533.51541.85933,390
7/23/2015558.19559.78553.14556.61492,476
7/22/2015557.58563.23553.78556.53770,518
7/21/2015560.00563.30553.56560.00560,146
7/20/2015555.00569.91552.34561.17935,535
7/17/2015552.62552.98545.50551.98489,029
7/16/2015547.00552.00542.43551.53437,827
7/15/2015546.96551.93540.43543.38467,485
7/14/2015537.00544.86536.11542.90597,228
Trading Center