$355.53 -0.08 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Oct. 2, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
6/21/2013220.95226.00212.82215.473,137,821
6/20/2013228.01228.30218.28219.61988,878
6/19/2013243.38244.70231.29231.38675,546
6/18/2013233.64244.26230.51242.76888,757
6/17/2013238.20241.05232.51232.71661,910
6/14/2013238.57242.48232.88236.93628,026
6/13/2013237.84244.46236.28239.52551,048
6/12/2013251.75253.32236.24237.49581,836
6/11/2013249.42254.40245.01248.88544,712
6/10/2013258.14258.60249.70252.83593,942
6/7/2013252.06261.75251.06257.50906,962
6/6/2013230.23252.50229.67252.171,388,281
6/5/2013231.72239.98227.47229.64855,129
6/4/2013235.25239.69232.37232.88870,833
6/3/2013241.83242.50229.52236.07794,190
5/31/2013248.63253.00241.87241.88771,374
5/30/2013248.51253.43246.69252.18435,881
5/29/2013249.19250.25242.34247.71557,173
5/28/2013254.18259.46249.73251.45589,259
5/24/2013253.60254.69246.22250.31676,528
5/23/2013257.43260.47245.52254.87855,134
5/22/2013260.06274.50257.08262.421,060,364
5/21/2013264.39266.05255.09259.96804,876
5/20/2013265.79269.78263.49263.64536,285
5/17/2013262.05270.20262.05266.97739,537
5/16/2013272.86275.72261.00264.66986,902
5/15/2013281.81283.99272.11274.11844,633
5/14/2013280.77282.81278.02282.801,084,413
5/13/2013273.54280.60271.34280.51770,706
5/10/2013262.87274.60262.20273.50907,591
5/9/2013263.74265.20260.75261.95744,880
5/8/2013261.38264.32260.58263.74945,046
5/7/2013263.50264.47258.87262.191,254,954
5/6/2013264.15265.00255.88262.751,563,325
5/3/2013258.95270.00256.92266.162,321,984
5/2/2013242.94249.84237.96248.631,927,951
5/1/2013214.75252.35214.70237.294,764,469
4/30/2013217.58217.89212.50215.1415,385,355
4/29/2013217.72219.13215.32215.481,156,999
4/26/2013216.53220.98214.06216.60658,501
4/25/2013214.88218.13211.86216.751,055,068
4/24/2013213.15214.07208.54210.62676,081
4/23/2013215.00220.43211.57212.85715,627
4/22/2013213.57215.78208.61213.81710,746
4/19/2013206.40213.00206.33212.58954,841
4/18/2013214.91214.91203.70206.66823,357
4/17/2013215.26215.61208.79213.081,059,527
4/16/2013212.00217.72210.00216.761,234,311
4/15/2013215.00215.75208.18209.051,218,937
4/12/2013205.86216.20205.50215.841,157,227
4/11/2013200.91209.29199.85208.351,294,044
4/10/2013191.68201.35190.32201.13967,125
4/9/2013189.85192.83189.35191.08831,656
4/8/2013185.06188.50183.20188.47394,053
4/5/2013181.99185.85179.75185.41641,148
4/4/2013183.89186.19182.05185.09482,932
4/3/2013185.14189.90182.08182.69862,821
4/2/2013179.83185.75178.95185.00987,922
4/1/2013180.00180.75177.12178.51586,205
3/28/2013170.42177.75169.83176.40917,384
3/27/2013169.25171.00168.20170.90398,230
3/26/2013171.30172.28168.24169.71281,482
3/25/2013172.69173.17169.21170.14248,877
3/22/2013172.35172.90170.45172.40277,763
3/21/2013174.60174.64171.11171.33416,084
3/20/2013175.58177.50174.60175.51369,593
3/19/2013171.20177.99171.20175.28791,512
3/18/2013170.79171.46169.03170.11392,217
3/15/2013171.82173.14170.02171.841,140,034
3/14/2013173.72174.57171.00171.93376,753
3/13/2013172.45175.16171.06172.84505,682
3/12/2013171.47172.32168.52172.19467,715
3/11/2013172.91173.10170.81171.75315,128
3/8/2013173.13174.17169.44172.97624,674
3/7/2013174.90175.58171.50171.94558,892
3/6/2013175.30176.37173.27174.55536,068
3/5/2013173.97175.88172.27174.64729,256
3/4/2013171.35174.25169.87172.65831,377
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center