$420.10 -1.35 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Sep. 28, 2016 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center