Regeneron Pharmaceuticals Inc $350.46

up +3.54


29/8/2014 04:00 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
8/12/2013248.59249.15242.84245.96491,729
8/9/2013251.08256.00249.58250.01391,932
8/8/2013254.98255.99251.87252.49425,756
8/7/2013254.32258.56251.15253.23727,892
8/6/2013258.65264.00249.17254.502,045,269
8/5/2013273.30276.00269.73270.99637,739
8/2/2013277.64277.99270.41272.39637,515
8/1/2013272.57278.73267.80278.29519,196
7/31/2013275.35276.10269.51270.06498,084
7/30/2013270.41276.51268.71273.67444,674
7/29/2013267.43274.16265.32269.20304,419
7/26/2013267.18269.89264.41269.21340,272
7/25/2013269.19272.61261.49267.83513,828
7/24/2013270.37270.93264.22267.93605,935
7/23/2013278.44279.92267.75268.34789,533
7/22/2013278.11282.27276.25277.99855,199
7/19/2013268.55275.00264.00274.86881,539
7/18/2013269.71273.80264.00267.48487,373
7/17/2013267.43269.98265.14269.52529,881
7/16/2013267.23270.82258.32262.71756,185
7/15/2013270.50270.50261.06268.64672,152
7/12/2013255.52268.68253.00266.001,512,992
7/11/2013242.19248.68239.17247.87889,688
7/10/2013236.83239.25232.21236.70514,572
7/9/2013228.22237.80228.22235.92606,616
7/8/2013234.81235.99225.78229.02699,343
7/5/2013233.98237.10231.00233.48439,312
7/3/2013229.20234.46229.03232.93363,583
7/2/2013230.14233.88228.02231.12710,605
7/1/2013231.60239.78228.01230.141,082,646
6/28/2013233.06234.25224.43224.881,986,746
6/27/2013232.76236.05231.05234.571,064,791
6/26/2013222.76229.97221.24228.74849,043
6/25/2013220.95225.20218.36220.17904,737
6/24/2013212.90224.09206.30218.381,578,375
Trading Center