$427.64 +3.85 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Dec. 19, 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
3/7/2014341.83343.50304.20328.114,581,588
3/6/2014347.09352.49338.01338.451,348,847
3/5/2014348.30350.57344.10345.49692,165
3/4/2014343.98348.88342.24345.61679,041
3/3/2014328.09341.34327.02339.511,174,682
2/28/2014339.66343.38322.58332.501,317,235
2/27/2014335.00342.20334.05338.54781,742
2/26/2014343.33343.48334.59336.48838,615
2/25/2014346.44347.78336.75339.861,235,751
2/24/2014340.01348.25337.00347.621,261,461
2/21/2014328.75340.24326.70334.981,536,079
2/20/2014324.31328.94323.15327.62950,805
2/19/2014328.86331.74323.02324.36952,896
2/18/2014324.69334.83324.34332.781,255,809
2/14/2014328.00328.99317.60323.991,150,842
2/13/2014314.16327.91314.11326.981,154,429
2/12/2014326.00331.64317.23320.382,029,696
2/11/2014311.00327.54301.08326.523,080,303
2/10/2014304.00307.00297.49304.001,487,774
2/7/2014287.12300.10284.32299.791,065,846
2/6/2014281.89288.27281.89287.03661,049
2/5/2014286.29288.43274.02281.901,043,233
2/4/2014285.34288.50281.45287.23855,771
2/3/2014288.91292.94278.58283.811,029,223
1/31/2014286.80294.00286.11288.59769,250
1/30/2014287.63294.99284.62292.97980,052
1/29/2014277.63286.72276.05281.541,059,996
1/28/2014273.03280.00273.00278.67830,219
1/27/2014279.70281.72267.56270.741,121,623
1/24/2014288.08288.53279.01279.61758,063
1/23/2014293.00293.87285.61291.59754,740
1/22/2014296.66298.73292.00295.38591,059
1/21/2014293.82296.58291.00295.70981,656
1/17/2014290.92299.00289.22292.001,002,146
1/16/2014287.72292.75286.12290.48892,148
1/15/2014291.97295.88286.02287.491,341,952
1/14/2014269.61304.42265.30300.322,260,511
1/13/2014275.61281.27266.43268.68942,786
1/10/2014268.09274.52262.97274.38923,624
1/9/2014275.64275.64266.41267.62890,298
1/8/2014273.29277.83272.01273.50943,848
1/7/2014269.13275.81266.06274.07776,953
1/6/2014270.91273.81266.50268.86760,198
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center