$414.41 +1.41 (%) Regeneron Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REGN historical data

Date Open High Low Close Volume
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
3/1/2013166.65172.21165.25171.73781,769
2/28/2013165.25169.51165.25167.00714,998
2/27/2013161.67165.58160.51164.80655,818
2/26/2013159.81162.16159.09161.63713,639
2/25/2013161.51163.68158.50159.37789,338
2/22/2013159.92161.41157.65160.38749,520
2/21/2013158.32159.73154.16159.311,147,132
2/20/2013160.00161.00158.10158.42949,403
2/19/2013164.47165.50158.61160.421,018,693
2/15/2013168.00168.19163.05164.93861,371
2/14/2013169.65171.73163.04169.241,156,132
2/13/2013168.49171.08167.77170.33869,735
2/12/2013170.13170.86167.14168.18784,932
2/11/2013180.00182.59168.10170.352,341,949
2/8/2013164.77167.00164.25165.88702,654
2/7/2013167.91168.99162.25163.991,174,567
2/6/2013169.44170.51166.34167.63631,837
2/5/2013171.18171.99168.06169.94894,160
2/4/2013172.00174.33167.85170.68855,054
2/1/2013175.14175.72172.68172.881,005,421
1/31/2013173.41175.54172.61173.94507,790
1/30/2013174.49174.99172.79174.76407,133
1/29/2013171.29175.14169.82174.96486,494
1/28/2013176.08176.34170.47170.90712,447
1/25/2013174.86175.15170.81174.48717,387
1/24/2013175.46177.84172.17173.14803,716
1/23/2013174.98177.25173.57176.16655,741
1/22/2013168.00175.24167.16175.07904,261
1/18/2013168.02170.88165.32167.97720,009
1/17/2013167.87170.41164.00169.591,229,478
1/16/2013174.00177.39169.37170.03875,377
1/15/2013175.85176.41171.61174.84619,768
1/14/2013181.05181.05178.00179.40400,031
1/11/2013183.97184.20178.57179.46524,544
1/10/2013185.14185.23179.55183.77545,250
1/9/2013177.50185.78177.00183.40836,743
1/8/2013175.00176.80169.97176.631,644,419
1/7/2013180.15183.70178.50182.53464,660
1/4/2013182.26183.38179.87181.07438,855
1/3/2013181.58183.83179.66180.71565,947
1/2/2013176.42181.82173.82181.20938,994
12/31/2012167.02171.56165.26171.07488,062
12/28/2012166.31171.38165.29167.97484,210
12/27/2012169.32172.60164.06168.77750,385
12/26/2012173.04173.39167.80170.01566,997
12/24/2012173.40174.52171.01173.04378,302
12/21/2012168.91174.84168.91173.483,872,060
12/20/2012175.10175.10168.15172.84837,543
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center