Regeneron Pharmaceuticals Inc $304.44

down -5.83


24/7/2014 04:00 PM  |  NASDAQ : REGN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
12/19/2012183.13183.13173.10175.65804,346
12/18/2012179.00181.05176.18180.02694,908
12/17/2012178.01180.25178.00179.40927,240
12/14/2012178.87180.34177.92179.71424,656
12/13/2012182.53183.31177.14179.04890,347
12/12/2012185.00185.18180.81183.04553,934
12/11/2012185.00186.61184.10184.60557,709
12/10/2012181.00185.00180.35184.69470,098
12/7/2012179.47182.11178.00180.87627,844
12/6/2012185.91188.92180.64181.80801,725
12/5/2012181.05186.13178.00185.20903,845
12/4/2012180.30181.21177.71180.70627,422
12/3/2012180.15182.00176.07180.70910,316
11/30/2012186.00186.15176.55176.552,335,249
11/29/2012175.99188.95175.45187.741,848,145
11/28/2012173.31175.22171.10174.91425,244
11/27/2012173.37176.57172.00174.70886,961
11/26/2012174.88175.91170.73174.39816,599
11/23/2012175.00176.50173.50176.08300,453
11/21/2012172.00176.15171.50174.55893,826
11/20/2012159.86174.60159.73172.871,909,091
11/19/2012157.68161.25156.68160.44796,069
11/16/2012143.01160.00141.01157.691,654,149
11/15/2012146.85147.56141.21142.47939,813
11/14/2012149.75149.96146.00147.55696,934
11/13/2012145.04148.98144.21148.08544,377
11/12/2012142.63146.23142.24144.90508,358
11/9/2012136.83142.98136.13140.74493,017
11/8/2012138.28141.32137.62137.66636,974
11/7/2012142.83144.32136.50138.231,043,104
11/6/2012145.00145.00142.05144.39486,335
11/5/2012145.42145.96141.28144.85477,430
11/2/2012147.26147.26141.35143.50682,846
11/1/2012144.50149.70143.20146.37849,940
10/31/2012149.53149.70141.57142.30974,881
10/26/2012156.42156.60146.22149.25927,207
10/25/2012164.14164.88154.21155.23990,484
10/24/2012158.46163.17152.42162.691,975,676
10/23/2012160.00160.74152.63152.991,123,962
10/22/2012158.64163.08156.83162.95802,493
10/19/2012160.03161.03156.66158.24690,665
10/18/2012162.86163.71159.51160.72593,611
10/17/2012158.96166.39158.31164.231,048,969
10/16/2012155.18158.16155.05157.91463,932
10/15/2012151.62155.07150.69154.49693,659
10/12/2012152.80154.55150.17150.73310,997
10/11/2012154.21155.62152.34153.70784,209
10/10/2012152.02153.75150.01152.78485,899
10/9/2012154.92155.35151.36152.48455,629
10/8/2012158.76159.62154.65155.28448,313
10/5/2012161.90163.89158.86159.00818,716
10/4/2012158.85164.07157.97161.301,013,315
10/3/2012156.90158.51154.71158.07428,508
10/2/2012154.00157.06153.02157.02429,280
10/1/2012153.11155.72152.27154.42959,897
9/28/2012150.66153.39149.82152.66827,003
9/27/2012143.23151.88143.20151.20996,454
9/26/2012145.59146.30142.17142.97786,545
9/25/2012144.79148.62144.79146.00717,674
9/24/2012145.56145.74142.13144.16644,486
9/21/2012145.45147.18144.90145.091,385,371
9/20/2012145.94147.73145.35146.22461,960
9/19/2012146.93148.25145.43145.91627,128
9/18/2012149.10150.68146.87147.07478,378
9/17/2012149.07151.83149.00149.71716,850
9/14/2012147.82151.48147.72149.68583,903
9/13/2012146.31147.94145.77146.89579,136
9/12/2012149.00149.31141.84145.63987,669
9/11/2012149.49150.16148.23148.76363,051
9/10/2012151.65151.92150.05150.29460,460
9/7/2012152.60152.94151.30152.55780,970
9/6/2012150.00153.98149.59152.45698,540
9/5/2012149.56150.00147.61149.46686,128
9/4/2012148.40150.82146.41150.16693,833
8/31/2012145.80148.23143.97148.05690,425
8/30/2012144.53146.35142.41145.51695,276
8/29/2012146.94147.00144.59145.48413,751
8/28/2012145.54147.40144.00146.77659,710
8/27/2012144.38146.37143.34145.49526,748
8/24/2012142.41146.25142.41145.09627,220
8/23/2012138.61145.81137.88142.781,355,118
8/22/2012134.71139.48134.01138.70820,234
8/21/2012135.99137.53133.65134.62489,390
8/20/2012138.06138.37135.73136.43355,921
8/17/2012137.50139.36135.56138.06370,737
8/16/2012138.02138.76135.40137.48500,465
8/15/2012135.59139.56135.16137.58659,829
8/14/2012136.99137.00134.45135.94435,656
8/13/2012136.88136.88132.28135.36769,055
8/10/2012137.54138.58136.06136.84481,523
8/9/2012139.09140.74137.31137.81450,885
8/8/2012138.52141.96138.01139.63594,761
8/7/2012137.73140.45135.88139.48622,897
8/6/2012137.39138.76135.42137.45443,639
8/3/2012138.93141.18136.27136.96678,830
8/2/2012133.34136.70131.24136.47573,095
8/1/2012136.30138.25133.60134.01769,334
7/31/2012134.00136.31133.00134.65965,940
7/30/2012137.68138.34134.42135.47688,972
7/27/2012136.42138.68136.10136.90752,746
Trading Center