$362.56 -0.85 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
4/6/2016404.21428.05404.21427.201,478,353
4/5/2016401.85411.85399.29403.651,025,937
4/4/2016403.69411.33399.06405.301,205,297
4/1/2016373.99411.98360.81405.253,184,737
3/31/2016361.02364.84358.63360.44930,058
3/30/2016369.72373.99359.15359.68699,721
3/29/2016363.89369.64357.34367.37663,451
3/28/2016372.98374.92363.32363.85475,710
3/24/2016363.46375.38360.38370.801,047,549
3/23/2016378.85384.31365.14365.38694,495
3/22/2016367.91380.82367.25378.31724,527
3/21/2016363.86375.92360.53371.04772,018
3/18/2016367.64370.41356.75364.511,583,460
3/17/2016366.31369.50348.96365.471,498,924
3/16/2016367.00381.00360.00368.461,097,209
3/15/2016369.96372.28359.17367.221,037,511
3/14/2016378.55379.10370.65373.271,078,067
3/11/2016382.67383.58375.53377.12833,210
3/10/2016376.88380.59373.63377.561,256,235
3/9/2016388.53389.61373.80374.751,593,592
3/8/2016405.40408.29392.66394.81709,146
3/7/2016401.79411.24399.61408.28630,293
3/4/2016404.55413.85395.95403.82791,729
3/3/2016406.23409.44395.21401.94780,431
3/2/2016410.00419.00405.26407.81782,186
3/1/2016387.86410.21384.02410.21921,220
2/29/2016396.24397.12383.06384.02795,688
2/26/2016396.92398.60387.64394.23594,515
2/25/2016396.36402.81390.49393.99671,884
2/24/2016383.69394.75377.30393.63713,832
2/23/2016392.00399.69386.08386.83617,457
2/22/2016399.05405.71394.39395.79773,825
2/19/2016386.45396.24380.02394.98605,250
2/18/2016395.65405.00386.01387.30729,536
2/17/2016393.73398.75385.00397.26842,318
2/16/2016386.40393.95382.22391.761,094,001
2/12/2016371.36379.04365.13379.01728,165
2/11/2016358.30375.98357.01367.24941,817
2/10/2016370.02378.19363.00367.481,232,404
2/9/2016357.00388.00350.26365.972,112,333
2/8/2016380.70393.64376.61390.531,225,635
2/5/2016416.10420.53393.07396.611,432,659
2/4/2016417.17437.53408.12412.591,284,735
2/3/2016413.05422.49392.35421.011,248,453
2/2/2016412.68415.63402.23409.89887,522
2/1/2016417.19420.77408.42418.271,000,163
1/29/2016415.22428.91405.06420.091,148,206
1/28/2016436.00436.70400.00415.112,297,301
1/27/2016460.63463.24431.51434.161,225,847
1/26/2016474.40474.40456.25463.56608,833
1/25/2016468.53482.27465.11473.12920,163
1/22/2016469.43484.57464.23482.99821,119
1/21/2016462.16469.98452.01461.57889,888
1/20/2016438.53468.82432.05461.951,229,627
1/19/2016470.20474.44441.88447.021,219,291
1/15/2016464.59476.24456.00462.951,350,667
1/14/2016461.85486.52453.16479.081,193,273
1/13/2016474.85474.85451.39459.571,396,908
1/12/2016486.00486.99452.67474.981,717,670
1/11/2016495.05498.70469.80480.82863,041
1/8/2016505.02511.31490.99491.68793,073
1/7/2016510.50515.35501.91501.96930,973
1/6/2016499.00524.67496.00519.48887,604
1/5/2016519.38521.78504.06508.98889,433
1/4/2016531.76532.91507.10516.551,025,784
12/31/2015542.62550.66542.62542.87310,486
12/30/2015550.54551.88544.69548.19297,514
12/29/2015542.28553.75541.76550.21520,437
12/28/2015536.45540.72531.58540.28351,206
12/24/2015535.56539.85534.11537.63169,358
12/23/2015531.06537.48528.41535.85415,911
12/22/2015535.59539.61526.26528.34622,154
12/21/2015545.95547.09528.28532.55863,276
12/18/2015548.34552.03542.15544.231,188,304
12/17/2015560.00563.03551.20551.49619,309
12/16/2015559.09563.79547.55559.67741,131
12/15/2015543.42557.15540.00556.45782,564
12/14/2015537.14540.43527.05539.94633,725
12/11/2015538.90547.50532.50534.51699,528
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center