$396.04 -1.66 (%) Regeneron Pharmaceuticals Inc - NASDAQ

May. 25, 2016 | 01:25 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
3/17/2015450.02468.50447.32467.801,705,890
3/16/2015436.56452.36436.56451.771,608,711
3/13/2015425.00435.00424.50429.38807,913
3/12/2015427.39427.44422.21425.16541,194
3/11/2015425.78429.87424.03424.55731,318
3/10/2015424.00427.81420.78422.84693,082
3/9/2015424.44430.99420.15426.87702,955
3/6/2015428.67431.69421.15422.13744,591
3/5/2015414.93430.67414.21428.951,166,024
3/4/2015409.17415.88408.21413.04590,941
3/3/2015418.58418.82406.85412.51587,315
3/2/2015416.28419.60414.17418.44614,013
2/27/2015421.04421.07411.04413.84811,008
2/26/2015425.00427.93416.20419.87691,046
2/25/2015420.16427.00417.00423.04764,900
2/24/2015426.36426.55415.77420.64723,041
2/23/2015423.92432.38423.50425.11865,689
2/20/2015425.00428.23421.16423.78887,188
2/19/2015408.50428.47407.49426.601,451,415
2/18/2015404.48408.41400.51405.80479,670
2/17/2015402.00406.50400.75404.18731,949
2/13/2015404.54406.50397.60402.40803,515
2/12/2015401.00405.20396.62401.74661,595
2/11/2015399.50406.90398.81398.99690,491
2/10/2015402.65407.76394.01400.711,580,867
2/9/2015407.55409.15397.70399.721,023,793
2/6/2015413.47414.47405.26406.86625,601
2/5/2015403.55415.47403.17413.87761,283
2/4/2015400.47407.89393.00401.361,195,091
2/3/2015416.52416.52398.71409.20933,142
2/2/2015419.79420.99407.64413.09637,727
1/30/2015410.88424.74410.60416.661,060,028
1/29/2015408.68415.50401.17414.64583,463
1/28/2015417.64420.60407.50408.00641,143
1/27/2015417.23422.07413.65415.74705,057
1/26/2015419.91427.45417.01423.77453,844
1/23/2015421.06422.91414.59420.21388,320
1/22/2015418.97421.29406.50420.81590,904
1/21/2015418.15423.91412.01418.11687,361
1/20/2015410.78422.53405.15421.11802,993
1/16/2015398.18409.70395.66408.691,037,076
1/15/2015405.48407.22395.56397.12982,949
1/14/2015403.12408.52401.42404.31968,997
1/13/2015417.73425.49402.52406.491,440,022
1/12/2015414.02419.44409.50413.33665,546
1/9/2015409.78419.19404.16411.041,207,633
1/8/2015411.57412.99401.16403.251,188,043
1/7/2015402.79408.68398.50407.72880,619
1/6/2015414.39420.75396.55396.891,262,388
1/5/2015414.26419.41409.04412.47883,074
1/2/2015413.90419.15407.50410.16769,100
12/31/2014410.57416.99408.57410.25759,885
12/30/2014413.63416.98406.51408.34464,723
12/29/2014412.82414.96405.36413.87652,870
12/26/2014403.45414.84402.12413.48722,479
12/24/2014392.60404.50392.14400.12641,592
12/23/2014410.38410.96383.87394.052,135,230
12/22/2014421.00422.80410.15412.97857,368
12/19/2014423.13432.46420.53427.641,386,871
12/18/2014415.49424.44412.40423.79733,769
12/17/2014398.40411.57396.13410.99675,041
12/16/2014394.74411.16388.16396.13929,014
12/15/2014419.95421.89397.82401.011,027,407
12/12/2014420.18427.10416.00416.44576,815
12/11/2014425.69432.22423.52424.35500,957
12/10/2014433.15435.78421.26422.93569,930
12/9/2014428.27436.08425.42432.67870,528
12/8/2014423.40437.64421.83434.95580,133
12/5/2014424.77424.99420.86423.23453,289
12/4/2014423.43427.78420.74423.21657,333
12/3/2014422.22425.28415.52424.41488,825
12/2/2014411.00422.82409.90421.24686,974
12/1/2014413.98414.80407.99408.72638,870
11/28/2014416.00418.00414.54416.11336,865
11/26/2014413.93415.95412.08415.84443,766
11/25/2014416.37416.49408.48413.00818,587
11/24/2014405.66411.97405.28409.75655,780
11/21/2014415.27416.00403.29405.25890,661
11/20/2014413.21417.86405.96406.00645,940
11/19/2014411.36419.27408.36415.25631,129
11/18/2014399.99414.67399.18413.22977,753
11/17/2014396.03408.29395.20399.65887,704
11/14/2014402.42402.87392.31395.20789,852
11/13/2014400.00402.80395.10402.63703,700
11/12/2014396.20402.05395.81401.11623,447
11/11/2014390.09400.00387.19398.361,157,403
11/10/2014379.50386.86376.54385.97541,053
11/7/2014378.24381.00374.68377.84622,172
11/6/2014371.01377.45367.78376.94699,248
11/5/2014375.16377.99365.25368.51888,408
11/4/2014372.12384.43368.45372.391,848,660
11/3/2014395.27397.98389.12395.26854,726
10/31/2014400.15400.87391.20393.72663,153
10/30/2014386.29394.65386.27392.80709,185
10/29/2014397.00397.89385.02387.701,056,233
10/28/2014408.35410.19397.12397.891,028,670
10/27/2014402.10407.88397.50407.16559,895
10/24/2014396.00404.60393.21402.50822,488
10/23/2014387.00397.35386.50393.96870,253
10/22/2014380.06384.85373.34384.461,025,800
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center