$415.84 +2.84 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Nov. 26, 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
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center